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 )

0.2731 -0.0093 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Feb 03, 2020 8.000 8.406 8.000 8.040 7,581 +0.03(+0.37%)
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%)
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.