Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

0.3003 +0.0003 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.740 8.896 8.300 8.810 18,860 +0.04(+0.45%)
Apr 29, 2020 8.730 8.967 8.610 8.770 30,118 +0.08(+0.92%)
Apr 28, 2020 8.530 8.840 8.505 8.690 4,826 -0.05(-0.57%)
Apr 27, 2020 8.630 8.970 8.573 8.740 17,321 -0.01(-0.11%)
Apr 24, 2020 8.460 8.880 8.250 8.750 18,500 +0.08(+0.92%)
Apr 23, 2020 8.454 9.110 8.454 8.670 13,739 +0.00(+0.00%)
Apr 22, 2020 8.320 8.930 8.280 8.670 3,936 +0.14(+1.64%)
Apr 21, 2020 8.330 9.150 8.280 8.530 33,299 -0.37(-4.16%)
Apr 20, 2020 8.910 9.420 8.760 8.900 48,249 +0.11(+1.25%)
Apr 17, 2020 8.700 8.950 8.490 8.790 12,600 +0.58(+7.06%)
Apr 16, 2020 8.610 8.643 8.210 8.210 15,653 -0.31(-3.64%)
Apr 15, 2020 8.150 8.880 8.010 8.520 20,575 +0.20(+2.34%)
Apr 14, 2020 8.050 8.380 8.010 8.325 17,520 +0.27(+3.42%)
Apr 13, 2020 7.615 8.060 7.550 8.050 10,425 +0.27(+3.49%)
Apr 09, 2020 7.603 8.250 7.603 7.779 15,600 +0.18(+2.39%)
Apr 08, 2020 6.909 7.800 6.880 7.597 21,846 +0.80(+11.72%)
Apr 07, 2020 7.000 7.084 6.680 6.800 16,479 +0.14(+2.10%)
Apr 06, 2020 6.750 7.085 6.610 6.660 32,278 +0.11(+1.68%)
Apr 03, 2020 6.490 6.550 6.313 6.550 1,100 +0.52(+8.62%)
Apr 02, 2020 5.980 6.450 5.750 6.030 24,279 +0.21(+3.61%)
Apr 01, 2020 6.220 6.720 5.435 5.820 50,342 -0.75(-11.42%)
Mar 31, 2020 6.390 7.476 6.020 6.570 47,479 +0.32(+5.13%)
Mar 30, 2020 5.520 6.390 5.390 6.250 14,785 +0.53(+9.27%)
Mar 27, 2020 5.850 6.553 5.530 5.720 5,700 -0.19(-3.21%)
Mar 26, 2020 5.900 6.285 5.877 5.910 22,665 -0.08(-1.34%)
Mar 25, 2020 5.500 6.347 5.453 5.990 27,228 +0.62(+11.50%)
Mar 24, 2020 5.190 5.390 5.039 5.372 14,227 +0.36(+7.23%)
Mar 23, 2020 5.450 5.710 5.010 5.010 9,761 -0.10(-1.96%)
Mar 20, 2020 6.210 6.270 5.100 5.110 26,600 -0.39(-7.09%)
Mar 19, 2020 5.930 6.398 5.055 5.500 38,580 +0.41(+7.98%)
Mar 18, 2020 5.954 5.954 4.760 5.094 19,993 -0.98(-16.09%)
Mar 17, 2020 5.430 6.232 5.343 6.070 26,009 +0.70(+13.04%)
Mar 16, 2020 5.700 6.418 4.661 5.370 52,100 -1.10(-17.00%)
Mar 13, 2020 6.470 7.026 6.085 6.470 41,600 -0.25(-3.72%)
Mar 12, 2020 7.250 7.600 6.710 6.720 46,292 -0.71(-9.56%)
Mar 11, 2020 8.169 8.169 7.410 7.430 8,148 -0.73(-8.95%)
Mar 10, 2020 8.180 8.180 7.811 8.160 11,417 +0.17(+2.13%)
Mar 09, 2020 7.470 8.484 7.470 7.990 8,371 -0.08(-0.99%)
Mar 06, 2020 8.630 8.630 7.605 8.070 12,500 -0.62(-7.12%)
Mar 05, 2020 8.210 8.795 8.210 8.689 8,983 +0.16(+1.86%)
Mar 04, 2020 9.040 9.065 8.229 8.530 23,314 -0.03(-0.35%)
Mar 03, 2020 9.680 9.700 8.450 8.560 12,588 -0.91(-9.61%)
Mar 02, 2020 8.850 9.730 8.346 9.470 17,839 +0.61(+6.88%)
Feb 28, 2020 9.049 9.520 8.830 8.860 18,000 -0.74(-7.71%)
Feb 27, 2020 10.20 10.20 9.600 9.600 100,880 -0.61(-5.97%)
Feb 26, 2020 9.930 10.30 9.780 10.21 111,565 +0.17(+1.69%)
Feb 25, 2020 9.870 10.24 9.570 10.04 139,351 +0.64(+6.81%)
Feb 24, 2020 8.810 9.450 8.810 9.400 36,979 +0.26(+2.84%)
Feb 21, 2020 9.170 9.170 8.740 9.140 20,300 +0.04(+0.44%)
Feb 20, 2020 9.310 9.310 9.040 9.100 6,821 -0.15(-1.62%)
Feb 19, 2020 9.000 9.400 8.900 9.250 15,506 +0.26(+2.89%)
Feb 18, 2020 8.640 9.000 8.640 8.990 26,279 +0.32(+3.69%)
Feb 14, 2020 8.520 8.670 8.260 8.670 22,500 +0.32(+3.83%)
Feb 13, 2020 8.550 8.650 8.217 8.350 8,555 -0.14(-1.65%)
Feb 12, 2020 8.300 8.490 8.300 8.490 2,186 +0.03(+0.35%)
Feb 11, 2020 8.490 8.490 8.090 8.460 12,702 +0.16(+1.93%)
Feb 10, 2020 8.460 8.560 8.270 8.300 7,669 -0.06(-0.72%)
Feb 07, 2020 8.440 8.510 8.200 8.360 4,000 +0.11(+1.33%)
Feb 06, 2020 8.330 8.830 8.200 8.250 21,541 +0.05(+0.61%)
Feb 05, 2020 8.470 8.470 8.030 8.200 5,938 +0.00(+0.00%)
Feb 04, 2020 8.680 8.680 8.200 8.200 509 +0.16(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.