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 )

0.2824 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2019 9.050 9.544 9.000 9.280 53,231 +0.23(+2.54%)
Jul 30, 2019 8.740 9.220 8.650 9.050 30,062 +0.35(+4.02%)
Jul 29, 2019 8.550 8.970 8.310 8.700 39,658 +0.21(+2.47%)
Jul 26, 2019 7.930 8.550 7.930 8.490 24,500 +0.53(+6.66%)
Jul 25, 2019 8.210 8.270 7.930 7.960 12,286 -0.29(-3.52%)
Jul 24, 2019 8.030 8.369 8.020 8.250 11,350 +0.25(+3.12%)
Jul 23, 2019 8.820 8.877 8.000 8.000 42,838 -0.68(-7.78%)
Jul 22, 2019 8.770 8.816 8.515 8.675 8,329 +0.01(+0.06%)
Jul 19, 2019 8.920 8.949 8.580 8.670 20,700 -0.16(-1.83%)
Jul 18, 2019 8.360 8.956 8.320 8.832 54,182 +0.43(+5.14%)
Jul 17, 2019 8.460 8.460 8.120 8.400 24,579 +0.15(+1.82%)
Jul 16, 2019 8.470 8.500 8.020 8.250 38,351 -0.15(-1.79%)
Jul 15, 2019 7.310 8.670 7.250 8.400 100,742 +1.38(+19.66%)
Jul 12, 2019 7.110 7.150 7.010 7.020 10,900 -0.14(-1.96%)
Jul 11, 2019 7.460 7.500 7.070 7.160 9,749 -0.23(-3.11%)
Jul 10, 2019 7.300 7.460 7.300 7.390 1,380 +0.08(+1.09%)
Jul 09, 2019 7.320 7.500 7.310 7.310 3,049 -0.18(-2.40%)
Jul 08, 2019 7.490 7.580 7.450 7.490 10,069 -0.01(-0.13%)
Jul 05, 2019 7.590 7.590 7.500 7.500 5,200 -0.10(-1.32%)
Jul 03, 2019 7.610 7.837 7.520 7.600 3,800 -0.07(-0.91%)
Jul 02, 2019 7.900 7.900 7.347 7.670 5,010 +0.11(+1.46%)
Jul 01, 2019 7.510 7.600 7.500 7.560 4,824 +0.06(+0.80%)
Jun 28, 2019 7.500 7.795 7.500 7.500 40,700 +0.15(+2.04%)
Jun 27, 2019 7.420 7.420 7.320 7.350 7,880 -0.14(-1.87%)
Jun 26, 2019 7.400 7.490 7.363 7.490 3,661 +0.07(+0.88%)
Jun 25, 2019 7.400 7.425 7.320 7.425 10,473 -0.07(-0.87%)
Jun 24, 2019 7.410 7.490 7.355 7.490 4,571 +0.14(+1.90%)
Jun 21, 2019 7.470 7.470 7.300 7.350 4,900 -0.05(-0.68%)
Jun 20, 2019 7.550 7.623 7.312 7.400 18,474 -0.17(-2.25%)
Jun 19, 2019 7.399 7.645 7.335 7.570 23,997 +0.26(+3.56%)
Jun 18, 2019 7.214 7.400 7.170 7.310 15,428 +0.12(+1.67%)
Jun 17, 2019 7.290 7.300 7.190 7.190 2,794 -0.16(-2.18%)
Jun 14, 2019 7.220 7.630 7.220 7.350 8,600 +0.10(+1.38%)
Jun 13, 2019 7.150 7.480 7.150 7.250 31,573 +0.06(+0.83%)
Jun 12, 2019 7.370 7.440 7.110 7.190 22,185 -0.12(-1.64%)
Jun 11, 2019 7.750 7.800 7.220 7.310 47,627 -0.29(-3.82%)
Jun 10, 2019 7.562 7.778 7.562 7.600 11,899 -0.03(-0.39%)
Jun 07, 2019 7.590 7.860 7.520 7.630 28,400 +0.09(+1.19%)
Jun 06, 2019 7.750 7.810 7.530 7.540 38,903 -0.14(-1.82%)
Jun 05, 2019 8.100 8.130 7.650 7.680 37,675 -0.37(-4.60%)
Jun 04, 2019 8.040 8.260 7.910 8.050 41,993 +0.00(+0.00%)
Jun 03, 2019 8.050 8.273 7.820 8.050 8,337 +0.00(+0.00%)
May 31, 2019 8.080 8.090 7.910 8.050 46,100 -0.03(-0.37%)
May 30, 2019 8.261 8.362 8.080 8.080 22,784 -0.12(-1.46%)
May 29, 2019 8.300 8.540 8.170 8.200 57,210 -0.18(-2.15%)
May 28, 2019 8.320 8.550 8.230 8.380 10,996 +0.21(+2.57%)
May 24, 2019 8.400 8.607 8.170 8.170 8,100 -0.26(-3.08%)
May 23, 2019 8.787 8.787 8.190 8.430 2,992 -0.20(-2.32%)
May 22, 2019 8.320 8.707 8.260 8.630 22,383 +0.37(+4.48%)
May 21, 2019 8.260 8.830 8.200 8.260 12,569 -0.03(-0.36%)
May 20, 2019 8.690 8.710 8.232 8.290 39,491 -0.06(-0.72%)
May 17, 2019 8.150 8.724 8.010 8.350 26,200 +0.13(+1.58%)
May 16, 2019 9.590 9.645 8.100 8.220 121,629 -0.97(-10.55%)
May 15, 2019 9.500 9.500 8.850 9.190 34,558 -0.32(-3.36%)
May 14, 2019 9.370 9.690 9.150 9.510 33,414 +0.19(+2.04%)
May 13, 2019 9.320 9.454 9.080 9.320 4,720 -0.03(-0.32%)
May 10, 2019 9.354 9.414 9.200 9.350 5,700 -0.01(-0.05%)
May 09, 2019 9.300 9.400 9.300 9.355 5,517 +0.04(+0.48%)
May 08, 2019 9.587 9.638 9.300 9.310 2,946 +0.20(+2.20%)
May 07, 2019 10.00 10.00 9.080 9.110 12,371 -0.37(-3.90%)
May 06, 2019 9.410 9.670 9.410 9.480 13,075 +0.08(+0.85%)
May 03, 2019 9.590 9.720 9.392 9.400 14,500 -0.13(-1.36%)
May 02, 2019 9.630 9.785 9.260 9.530 12,062 -0.22(-2.26%)
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.