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 UNCHANGED
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 (%)
Feb 29, 2024 0.1900 0.1999 0.1865 0.1881 106,798 -0.01(-3.14%)
Feb 28, 2024 0.2000 0.2000 0.1900 0.1942 191,218 -0.01(-2.90%)
Feb 27, 2024 0.1900 0.2000 0.1800 0.2000 170,664 +0.01(+5.26%)
Feb 26, 2024 0.2000 0.2000 0.1811 0.1900 179,425 -0.01(-5.00%)
Feb 23, 2024 0.2000 0.2000 0.1900 0.2000 73,495 -0.01(-4.31%)
Feb 22, 2024 0.2120 0.2120 0.1950 0.2090 161,833 -0.00(-1.42%)
Feb 21, 2024 0.2200 0.2239 0.2000 0.2120 191,071 +0.00(+0.95%)
Feb 20, 2024 0.2000 0.2288 0.1960 0.2100 215,901 +0.01(+5.11%)
Feb 16, 2024 0.1901 0.2000 0.1901 0.1998 59,994 +0.01(+5.05%)
Feb 15, 2024 0.1950 0.2000 0.1881 0.1902 37,865 -0.00(-0.11%)
Feb 14, 2024 0.1961 0.2013 0.1904 0.1904 81,739 -0.00(-2.01%)
Feb 13, 2024 0.1871 0.1980 0.1811 0.1943 77,916 +0.00(+1.04%)
Feb 12, 2024 0.1900 0.1980 0.1800 0.1923 113,712 +0.01(+2.67%)
Feb 09, 2024 0.1900 0.1900 0.1700 0.1873 151,171 -0.00(-0.95%)
Feb 08, 2024 0.1880 0.1980 0.1811 0.1891 167,040 -0.00(-2.48%)
Feb 07, 2024 0.2000 0.2000 0.1850 0.1939 124,080 +0.00(+0.47%)
Feb 06, 2024 0.1900 0.2000 0.1825 0.1930 108,562 +0.00(+0.52%)
Feb 05, 2024 0.1946 0.1999 0.1850 0.1920 119,225 +0.00(+0.37%)
Feb 02, 2024 0.2000 0.2083 0.1850 0.1913 94,171 -0.00(-0.73%)
Feb 01, 2024 0.2194 0.2194 0.1800 0.1927 285,748 -0.01(-6.37%)
Jan 31, 2024 0.2145 0.2147 0.2000 0.2058 141,877 +0.00(+0.15%)
Jan 30, 2024 0.2000 0.2162 0.1990 0.2055 199,671 +0.01(+2.80%)
Jan 29, 2024 0.2000 0.2000 0.1791 0.1999 286,380 +0.02(+11.74%)
Jan 26, 2024 0.1690 0.1800 0.1653 0.1789 257,210 +0.01(+5.86%)
Jan 25, 2024 0.1600 0.1727 0.1600 0.1690 194,150 +0.00(+1.87%)
Jan 24, 2024 0.1672 0.1689 0.1600 0.1659 226,921 +0.01(+3.62%)
Jan 23, 2024 0.1700 0.1729 0.1511 0.1601 357,656 -0.01(-4.02%)
Jan 22, 2024 0.1709 0.1800 0.1600 0.1668 422,288 +0.00(+2.46%)
Jan 19, 2024 0.1572 0.1700 0.1550 0.1628 186,318 +0.01(+3.50%)
Jan 18, 2024 0.2000 0.2080 0.1522 0.1573 875,606 -0.04(-19.08%)
Jan 17, 2024 0.1975 0.2083 0.1910 0.1944 91,799 -0.01(-6.67%)
Jan 16, 2024 0.2000 0.2100 0.1910 0.2083 101,623 -0.00(-0.29%)
Jan 12, 2024 0.2000 0.2155 0.1972 0.2089 194,867 -0.01(-3.06%)
Jan 11, 2024 0.2215 0.2215 0.2031 0.2155 154,722 +0.00(+1.36%)
Jan 10, 2024 0.2200 0.2200 0.2107 0.2126 42,443 -0.01(-3.32%)
Jan 09, 2024 0.2300 0.2300 0.2103 0.2199 77,527 -0.00(-0.05%)
Jan 08, 2024 0.2237 0.2298 0.2100 0.2200 311,181 -0.00(-1.65%)
Jan 05, 2024 0.2200 0.2350 0.2152 0.2237 270,592 +0.00(+0.77%)
Jan 04, 2024 0.2200 0.2300 0.2151 0.2220 100,583 -0.01(-3.35%)
Jan 03, 2024 0.2432 0.2432 0.2203 0.2297 92,419 +0.00(+0.00%)
Jan 02, 2024 0.2150 0.2381 0.2103 0.2297 253,440 +0.01(+4.69%)
Dec 29, 2023 0.2105 0.2200 0.2000 0.2194 586,157 +0.00(+0.00%)
Dec 28, 2023 0.2200 0.2215 0.2033 0.2194 447,723 -0.00(-0.27%)
Dec 27, 2023 0.2100 0.2262 0.2000 0.2200 695,316 +0.01(+4.76%)
Dec 26, 2023 0.2100 0.2160 0.1999 0.2100 733,006 -0.00(-0.90%)
Dec 22, 2023 0.2138 0.2189 0.2071 0.2119 360,052 -0.01(-3.24%)
Dec 21, 2023 0.2300 0.2350 0.1900 0.2190 382,966 -0.01(-4.78%)
Dec 20, 2023 0.2471 0.2555 0.2100 0.2300 441,109 -0.02(-7.82%)
Dec 19, 2023 0.2613 0.2800 0.2402 0.2495 956,068 -0.03(-11.87%)
Dec 18, 2023 0.2770 0.2831 0.2600 0.2831 197,006 -0.00(-0.67%)
Dec 15, 2023 0.2600 0.2850 0.2580 0.2850 221,909 +0.00(+0.28%)
Dec 14, 2023 0.2600 0.2842 0.2600 0.2842 142,179 +0.01(+5.26%)
Dec 13, 2023 0.2650 0.2840 0.2536 0.2700 361,239 +0.01(+1.89%)
Dec 12, 2023 0.2700 0.2870 0.2650 0.2650 243,271 -0.02(-8.62%)
Dec 11, 2023 0.3000 0.3000 0.2750 0.2900 119,492 +0.00(+0.00%)
Dec 08, 2023 0.2900 0.2925 0.2728 0.2900 173,806 +0.00(+0.00%)
Dec 07, 2023 0.2884 0.2900 0.2720 0.2900 137,273 +0.01(+3.57%)
Dec 06, 2023 0.2885 0.2885 0.2600 0.2800 127,608 +0.01(+2.38%)
Dec 05, 2023 0.2817 0.2899 0.2700 0.2735 214,215 -0.01(-3.83%)
Dec 04, 2023 0.2928 0.2928 0.2700 0.2844 175,623 +0.02(+6.52%)
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.