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 )

0.2600 -0.1653 (-38.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 0.3413 0.3413 0.3200 0.3350 174,846 -0.00(-0.77%)
Oct 30, 2023 0.3500 0.3599 0.3200 0.3376 81,223 -0.01(-4.04%)
Oct 27, 2023 0.3650 0.3650 0.3510 0.3518 54,107 -0.01(-3.17%)
Oct 26, 2023 0.3700 0.3780 0.3510 0.3633 72,605 +0.00(+0.11%)
Oct 25, 2023 0.3800 0.3800 0.3403 0.3629 100,040 -0.01(-1.92%)
Oct 24, 2023 0.3510 0.3750 0.3500 0.3700 68,269 +0.02(+5.17%)
Oct 23, 2023 0.3500 0.3750 0.3375 0.3518 122,826 -0.01(-2.25%)
Oct 20, 2023 0.3591 0.3599 0.3410 0.3599 101,839 +0.00(+1.32%)
Oct 19, 2023 0.3550 0.3774 0.3527 0.3552 124,296 -0.01(-4.00%)
Oct 18, 2023 0.4000 0.4000 0.3464 0.3700 119,216 -0.01(-3.14%)
Oct 17, 2023 0.3720 0.3949 0.3680 0.3820 248,092 +0.01(+2.14%)
Oct 16, 2023 0.3549 0.3800 0.3350 0.3740 284,699 +0.04(+10.68%)
Oct 13, 2023 0.3349 0.3539 0.3200 0.3379 176,160 +0.00(+0.87%)
Oct 12, 2023 0.3390 0.3400 0.3300 0.3350 134,520 +0.01(+4.36%)
Oct 11, 2023 0.3251 0.3400 0.3130 0.3210 148,188 -0.00(-1.23%)
Oct 10, 2023 0.3361 0.3390 0.3139 0.3250 83,788 -0.00(-0.28%)
Oct 09, 2023 0.3400 0.3400 0.3100 0.3259 116,520 -0.01(-2.72%)
Oct 06, 2023 0.3278 0.3466 0.3278 0.3350 95,155 -0.00(-1.33%)
Oct 05, 2023 0.3328 0.3434 0.3300 0.3395 165,403 +0.01(+2.01%)
Oct 04, 2023 0.3476 0.3476 0.3290 0.3328 77,206 -0.02(-4.48%)
Oct 03, 2023 0.3400 0.3495 0.3311 0.3484 119,566 +0.01(+2.68%)
Oct 02, 2023 0.3507 0.3507 0.3200 0.3393 144,292 -0.01(-1.65%)
Sep 29, 2023 0.3500 0.3600 0.3250 0.3450 186,771 +0.00(+0.88%)
Sep 28, 2023 0.3295 0.3450 0.3140 0.3420 249,732 +0.02(+6.15%)
Sep 27, 2023 0.3300 0.3375 0.3125 0.3222 203,487 +0.00(+0.78%)
Sep 26, 2023 0.3301 0.3380 0.3100 0.3197 276,568 -0.00(-1.05%)
Sep 25, 2023 0.3300 0.3369 0.3231 0.3231 203,467 +0.00(+0.28%)
Sep 22, 2023 0.3201 0.3298 0.3200 0.3222 185,912 -0.01(-2.36%)
Sep 21, 2023 0.3299 0.3501 0.3220 0.3300 424,416 -0.00(-0.33%)
Sep 20, 2023 0.3348 0.3400 0.3220 0.3311 348,980 +0.01(+2.19%)
Sep 19, 2023 0.3400 0.3460 0.3200 0.3240 345,713 +0.00(+0.00%)
Sep 18, 2023 0.3471 0.3500 0.3200 0.3240 553,192 +0.00(+1.06%)
Sep 15, 2023 0.3373 0.3950 0.3200 0.3206 1,684,060 -0.01(-2.85%)
Sep 14, 2023 0.3500 0.3500 0.3111 0.3300 1,003,834 -0.01(-4.35%)
Sep 13, 2023 0.4294 0.4300 0.3450 0.3450 8,936,648 -0.02(-5.74%)
Sep 12, 2023 0.3816 0.3880 0.3600 0.3660 276,628 -0.01(-1.88%)
Sep 11, 2023 0.3500 0.3900 0.3530 0.3730 189,105 +0.00(+1.06%)
Sep 08, 2023 0.4000 0.4080 0.3156 0.3691 365,072 -0.01(-3.50%)
Sep 07, 2023 0.4000 0.4190 0.3650 0.3825 327,177 -0.03(-6.71%)
Sep 06, 2023 0.4200 0.4240 0.4000 0.4100 171,578 +0.00(+0.00%)
Sep 05, 2023 0.4120 0.4300 0.4000 0.4100 289,930 +0.01(+2.37%)
Sep 01, 2023 0.4137 0.4300 0.3900 0.4005 419,465 -0.01(-1.96%)
Aug 31, 2023 0.4173 0.4180 0.4000 0.4085 185,029 +0.00(+0.37%)
Aug 30, 2023 0.4203 0.4203 0.3954 0.4070 249,336 +0.01(+1.75%)
Aug 29, 2023 0.4000 0.4150 0.3950 0.4000 160,780 +0.00(+0.63%)
Aug 28, 2023 0.4300 0.4350 0.3905 0.3975 340,331 -0.01(-3.05%)
Aug 25, 2023 0.4000 0.4500 0.3900 0.4100 275,810 +0.02(+5.64%)
Aug 24, 2023 0.3940 0.4189 0.3801 0.3881 340,701 -0.00(-0.49%)
Aug 23, 2023 0.3900 0.4100 0.3730 0.3900 410,969 -0.01(-1.27%)
Aug 22, 2023 0.4300 0.4399 0.3606 0.3950 1,002,145 -0.04(-9.20%)
Aug 21, 2023 0.4600 0.4883 0.4250 0.4350 916,472 -0.02(-3.53%)
Aug 18, 2023 0.4492 0.4899 0.4333 0.4509 1,604,726 +0.02(+4.84%)
Aug 17, 2023 0.4500 0.4878 0.4000 0.4301 2,407,120 -0.01(-2.41%)
Aug 16, 2023 0.5600 0.5700 0.4220 0.4407 2,274,185 -0.09(-17.16%)
Aug 15, 2023 0.7419 0.8000 0.5300 0.5320 3,431,614 -0.48(-47.33%)
Aug 14, 2023 1.000 1.020 0.9400 1.010 543,566 +0.03(+3.06%)
Aug 11, 2023 1.000 1.020 0.9601 0.9800 137,749 +0.02(+2.08%)
Aug 10, 2023 1.050 1.050 0.9500 0.9600 215,797 -0.06(-5.75%)
Aug 09, 2023 1.040 1.040 0.9700 1.019 178,130 -0.02(-2.06%)
Aug 08, 2023 1.080 1.090 1.020 1.040 127,673 -0.03(-2.80%)
Aug 07, 2023 1.110 1.118 1.070 1.070 155,285 -0.04(-3.60%)
Aug 04, 2023 1.140 1.160 1.100 1.110 106,090 -0.01(-0.89%)
Aug 03, 2023 1.130 1.170 1.120 1.120 96,378 -0.04(-3.45%)
Aug 02, 2023 1.150 1.170 1.120 1.160 135,593 +0.03(+2.65%)
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.