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 UNCHANGED
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 (%)
Mar 29, 2019 9.600 13.11 9.520 12.36 1,281,500 +3.30(+36.42%)
Mar 28, 2019 8.060 9.360 8.060 9.060 57,420 +1.05(+13.11%)
Mar 27, 2019 8.050 8.248 7.960 8.010 9,532 +0.03(+0.38%)
Mar 26, 2019 8.100 8.100 7.910 7.980 10,869 -0.05(-0.62%)
Mar 25, 2019 8.050 8.090 7.800 8.030 12,059 +0.05(+0.63%)
Mar 22, 2019 8.100 8.170 7.870 7.980 7,300 -0.10(-1.24%)
Mar 21, 2019 7.920 8.278 7.920 8.080 12,170 +0.09(+1.13%)
Mar 20, 2019 7.700 7.990 7.700 7.990 8,155 +0.24(+3.10%)
Mar 19, 2019 8.260 8.300 7.750 7.750 11,607 -0.25(-3.12%)
Mar 18, 2019 8.260 8.260 7.890 8.000 10,180 +0.00(+0.00%)
Mar 15, 2019 8.130 8.260 7.965 8.000 21,900 -0.18(-2.20%)
Mar 14, 2019 8.180 8.185 8.150 8.180 1,595 +0.04(+0.49%)
Mar 13, 2019 8.110 8.290 8.050 8.140 8,726 -0.01(-0.12%)
Mar 12, 2019 8.160 8.350 8.045 8.150 15,841 -0.03(-0.37%)
Mar 11, 2019 8.200 8.200 8.100 8.180 3,078 -0.02(-0.24%)
Mar 08, 2019 7.860 8.200 7.740 8.200 22,200 +0.21(+2.63%)
Mar 07, 2019 7.419 7.990 7.419 7.990 28,442 +0.60(+8.12%)
Mar 06, 2019 7.410 7.420 7.350 7.390 18,725 +0.03(+0.41%)
Mar 05, 2019 7.500 7.500 7.360 7.360 7,034 +0.00(+0.00%)
Mar 04, 2019 7.470 7.570 7.350 7.360 11,914 -0.02(-0.27%)
Mar 01, 2019 7.410 7.600 7.330 7.380 16,400 -0.30(-3.91%)
Feb 28, 2019 7.360 7.680 7.360 7.680 16,157 +0.30(+4.07%)
Feb 27, 2019 7.330 7.429 7.310 7.380 8,781 -0.05(-0.67%)
Feb 26, 2019 7.260 7.510 7.263 7.430 2,326 -0.10(-1.33%)
Feb 25, 2019 7.530 7.610 7.380 7.530 6,899 +0.00(+0.00%)
Feb 22, 2019 7.650 7.650 7.520 7.530 4,300 -0.09(-1.18%)
Feb 21, 2019 7.730 7.730 7.550 7.620 19,762 +0.01(+0.13%)
Feb 20, 2019 7.700 7.730 7.600 7.610 5,113 -0.08(-1.04%)
Feb 19, 2019 7.670 7.702 7.600 7.690 5,953 -0.01(-0.13%)
Feb 15, 2019 7.690 7.720 7.600 7.700 14,400 +0.07(+0.92%)
Feb 14, 2019 7.640 7.800 7.600 7.630 34,722 -0.09(-1.17%)
Feb 13, 2019 7.850 7.910 7.670 7.720 3,125 -0.18(-2.28%)
Feb 12, 2019 7.810 7.900 7.600 7.900 126,267 +0.10(+1.28%)
Feb 11, 2019 7.830 7.880 7.800 7.800 2,716 -0.01(-0.13%)
Feb 08, 2019 7.770 7.880 7.750 7.810 5,600 +0.03(+0.39%)
Feb 07, 2019 7.760 7.780 7.534 7.780 25,824 +0.00(+0.00%)
Feb 06, 2019 7.980 8.019 7.360 7.780 28,309 -0.17(-2.14%)
Feb 05, 2019 7.890 7.980 7.810 7.950 2,133 -0.06(-0.75%)
Feb 04, 2019 7.870 8.010 7.758 8.010 1,553 +0.21(+2.69%)
Feb 01, 2019 7.910 7.920 7.710 7.800 31,200 -0.12(-1.52%)
Jan 31, 2019 8.200 8.960 7.650 7.920 65,631 +0.17(+2.21%)
Jan 30, 2019 7.630 7.749 7.620 7.749 4,613 -0.11(-1.42%)
Jan 29, 2019 7.780 7.900 7.750 7.861 5,596 +0.09(+1.17%)
Jan 28, 2019 7.960 7.990 7.600 7.770 31,237 -0.18(-2.26%)
Jan 25, 2019 8.060 8.085 7.850 7.950 1,900 +0.03(+0.38%)
Jan 24, 2019 7.870 8.110 7.836 7.920 6,173 +0.15(+1.93%)
Jan 23, 2019 7.980 8.040 7.700 7.770 7,018 -0.16(-2.02%)
Jan 22, 2019 8.251 8.341 7.910 7.930 11,758 -0.17(-2.10%)
Jan 18, 2019 8.200 8.310 8.050 8.100 4,000 -0.06(-0.74%)
Jan 17, 2019 8.250 8.250 7.960 8.160 42,756 +0.24(+3.03%)
Jan 16, 2019 8.130 8.280 7.900 7.920 7,475 -0.16(-1.98%)
Jan 15, 2019 8.600 8.600 8.050 8.080 4,400 -0.17(-2.06%)
Jan 14, 2019 8.190 8.600 7.990 8.250 21,185 +0.18(+2.23%)
Jan 11, 2019 7.920 8.070 7.920 8.070 2,000 +0.14(+1.77%)
Jan 10, 2019 7.940 7.990 7.900 7.930 3,329 -0.07(-0.88%)
Jan 09, 2019 8.180 8.290 7.750 8.000 18,345 -0.10(-1.23%)
Jan 08, 2019 7.920 8.140 7.910 8.100 7,738 +0.07(+0.87%)
Jan 07, 2019 8.110 8.110 7.810 8.030 5,827 -0.04(-0.50%)
Jan 04, 2019 8.140 8.170 7.810 8.070 14,800 +0.12(+1.51%)
Jan 03, 2019 7.680 8.140 7.600 7.950 22,194 +0.15(+1.92%)
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.