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 )

0.2418 -0.0182 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 8.100 8.125 8.000 8.010 4,900 -0.13(-1.60%)
Jan 30, 2020 7.974 8.228 7.974 8.140 3,227 +0.09(+1.07%)
Jan 29, 2020 8.300 8.300 8.018 8.054 2,846 -0.15(-1.78%)
Jan 28, 2020 8.165 8.300 7.826 8.200 28,234 +0.00(+0.00%)
Jan 27, 2020 8.340 8.610 8.110 8.200 24,495 -0.53(-6.07%)
Jan 24, 2020 8.717 8.847 8.653 8.730 18,900 -0.02(-0.23%)
Jan 23, 2020 8.750 8.750 8.750 8.750 351 +0.06(+0.69%)
Jan 22, 2020 8.850 8.850 8.630 8.690 7,390 -0.15(-1.70%)
Jan 21, 2020 8.630 8.845 8.610 8.840 4,156 +0.24(+2.79%)
Jan 17, 2020 8.420 8.740 8.420 8.600 13,900 +0.26(+3.12%)
Jan 16, 2020 8.259 8.389 8.259 8.340 10,703 +0.10(+1.21%)
Jan 15, 2020 8.130 8.310 8.110 8.240 5,371 -0.05(-0.60%)
Jan 14, 2020 8.280 8.363 8.110 8.290 1,835 +0.07(+0.85%)
Jan 13, 2020 8.107 8.267 8.069 8.220 4,576 +0.17(+2.11%)
Jan 10, 2020 8.100 8.235 7.949 8.050 15,200 -0.05(-0.61%)
Jan 09, 2020 8.200 8.200 7.799 8.100 2,975 -0.01(-0.12%)
Jan 08, 2020 8.230 8.250 8.110 8.110 9,247 -0.08(-0.92%)
Jan 07, 2020 8.180 8.205 8.180 8.185 2,338 +0.16(+1.93%)
Jan 06, 2020 8.010 8.050 7.907 8.030 6,464 +0.06(+0.75%)
Jan 03, 2020 7.970 8.130 7.900 7.970 7,300 +0.03(+0.38%)
Jan 02, 2020 8.000 8.000 7.800 7.940 5,628 -0.06(-0.75%)
Dec 31, 2019 7.760 8.119 7.760 8.000 12,200 +0.22(+2.83%)
Dec 30, 2019 7.930 8.100 7.720 7.780 15,191 -0.21(-2.63%)
Dec 27, 2019 7.900 8.030 7.841 7.990 9,500 +0.04(+0.50%)
Dec 26, 2019 8.110 8.110 7.900 7.950 10,148 -0.18(-2.27%)
Dec 24, 2019 8.090 8.135 8.026 8.135 7,800 +0.04(+0.55%)
Dec 23, 2019 8.240 8.245 7.970 8.090 13,564 -0.11(-1.34%)
Dec 20, 2019 8.060 8.200 7.920 8.200 18,000 +0.07(+0.86%)
Dec 19, 2019 8.020 8.150 8.020 8.130 11,853 +0.04(+0.49%)
Dec 18, 2019 8.150 8.240 8.000 8.090 6,279 -0.06(-0.74%)
Dec 17, 2019 8.027 8.200 8.027 8.150 2,712 -0.06(-0.73%)
Dec 16, 2019 8.200 8.320 7.910 8.210 13,823 -0.14(-1.68%)
Dec 13, 2019 8.150 8.350 7.739 8.350 6,700 +0.30(+3.73%)
Dec 12, 2019 7.670 8.050 7.670 8.050 9,532 +0.15(+1.90%)
Dec 11, 2019 7.880 8.015 7.660 7.900 21,055 -0.20(-2.47%)
Dec 10, 2019 7.390 8.135 7.380 8.100 25,626 +0.70(+9.46%)
Dec 09, 2019 7.300 7.499 7.280 7.400 23,789 +0.37(+5.26%)
Dec 06, 2019 7.640 7.650 7.010 7.030 29,200 -0.62(-8.10%)
Dec 05, 2019 7.500 7.800 7.500 7.650 6,128 +0.15(+2.00%)
Dec 04, 2019 7.800 7.800 7.500 7.500 14,081 -0.29(-3.72%)
Dec 03, 2019 7.860 7.860 7.460 7.790 9,783 -0.12(-1.52%)
Dec 02, 2019 7.710 7.930 7.689 7.910 13,602 +0.07(+0.89%)
Nov 29, 2019 7.550 7.990 7.522 7.840 9,700 +0.24(+3.16%)
Nov 27, 2019 7.800 8.119 7.600 7.600 11,900 -0.03(-0.39%)
Nov 26, 2019 7.720 7.730 7.600 7.630 6,503 -0.10(-1.29%)
Nov 25, 2019 7.580 7.940 7.540 7.730 18,853 +0.08(+1.05%)
Nov 22, 2019 8.160 8.160 7.650 7.650 21,700 -0.35(-4.37%)
Nov 21, 2019 7.772 8.290 7.772 8.000 16,313 +0.05(+0.63%)
Nov 20, 2019 8.700 8.700 7.510 7.950 43,863 -0.78(-8.93%)
Nov 19, 2019 8.520 8.730 8.500 8.730 9,836 +0.09(+1.04%)
Nov 18, 2019 8.930 8.930 8.630 8.640 18,573 -0.29(-3.25%)
Nov 15, 2019 9.400 9.500 8.440 8.930 82,800 -1.21(-11.93%)
Nov 14, 2019 9.850 10.19 9.754 10.14 31,163 +0.44(+4.54%)
Nov 13, 2019 9.610 9.840 9.610 9.700 3,150 -0.01(-0.10%)
Nov 12, 2019 9.710 9.710 9.710 94 +0.00(+0.00%)
Nov 11, 2019 9.480 9.785 9.480 9.710 1,151 +0.11(+1.15%)
Nov 08, 2019 9.650 9.660 9.600 9.600 800 +0.05(+0.52%)
Nov 07, 2019 9.850 9.850 9.430 9.550 10,691 -0.20(-2.05%)
Nov 06, 2019 9.660 9.840 9.520 9.750 3,391 +0.20(+2.09%)
Nov 05, 2019 9.800 9.810 9.470 9.550 7,465 -0.25(-2.55%)
Nov 04, 2019 9.840 9.850 9.450 9.800 3,746 +0.06(+0.62%)
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.