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 )

0.3422 +0.0006 (+0.18%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 6, 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, 2019 9.780 9.780 9.250 9.250 2,361 -0.39(-4.05%)
Oct 30, 2019 9.384 9.698 9.360 9.640 8,605 +0.14(+1.47%)
Oct 29, 2019 9.263 9.750 9.263 9.500 5,211 -0.24(-2.46%)
Oct 28, 2019 9.850 9.850 9.590 9.740 8,106 -0.11(-1.12%)
Oct 25, 2019 9.620 9.850 9.591 9.850 8,200 +0.31(+3.25%)
Oct 24, 2019 9.290 10.05 9.250 9.540 33,124 +0.42(+4.61%)
Oct 23, 2019 9.361 9.610 9.120 9.120 9,787 -0.14(-1.51%)
Oct 22, 2019 8.960 9.320 8.960 9.260 23,705 +0.46(+5.24%)
Oct 21, 2019 9.000 9.335 8.799 8.799 52,093 -0.20(-2.23%)
Oct 18, 2019 9.180 9.480 8.800 9.000 36,600 -0.13(-1.42%)
Oct 17, 2019 9.250 9.250 9.120 9.130 3,284 -0.28(-2.98%)
Oct 16, 2019 9.249 9.420 9.193 9.410 4,077 +0.22(+2.39%)
Oct 15, 2019 9.370 9.370 9.170 9.190 2,484 -0.29(-3.06%)
Oct 14, 2019 9.440 9.610 9.050 9.480 10,178 +0.22(+2.38%)
Oct 11, 2019 9.700 9.700 9.250 9.260 9,300 -0.04(-0.43%)
Oct 10, 2019 9.829 9.829 9.300 9.300 5,415 -0.55(-5.58%)
Oct 09, 2019 9.470 9.850 9.380 9.850 6,254 +0.29(+3.03%)
Oct 08, 2019 9.340 9.800 9.340 9.560 6,643 +0.26(+2.80%)
Oct 07, 2019 9.420 9.820 9.250 9.300 14,963 -0.16(-1.69%)
Oct 04, 2019 9.420 9.670 9.330 9.460 6,600 +0.19(+2.05%)
Oct 03, 2019 9.460 9.585 9.250 9.270 10,819 -0.19(-2.01%)
Oct 02, 2019 9.690 9.840 9.460 9.460 15,564 -0.28(-2.87%)
Oct 01, 2019 9.450 9.740 9.450 9.740 1,466 +0.09(+0.93%)
Sep 30, 2019 9.670 9.700 9.600 9.650 1,965 +0.05(+0.52%)
Sep 27, 2019 9.610 9.653 9.600 9.600 2,500 +0.10(+1.05%)
Sep 26, 2019 9.500 9.500 9.500 9.500 748 -0.10(-1.04%)
Sep 25, 2019 9.600 9.666 9.600 9.600 3,279 -0.01(-0.10%)
Sep 24, 2019 9.550 9.610 9.510 9.610 3,150 -0.06(-0.62%)
Sep 23, 2019 9.510 9.818 9.480 9.670 9,820 -0.18(-1.83%)
Sep 20, 2019 9.850 9.850 9.450 9.850 9,900 +0.49(+5.24%)
Sep 19, 2019 9.710 10.19 9.330 9.360 9,239 -0.42(-4.29%)
Sep 18, 2019 9.560 10.02 9.450 9.780 12,698 +0.11(+1.14%)
Sep 17, 2019 9.700 9.740 9.450 9.670 9,828 +0.22(+2.33%)
Sep 16, 2019 9.620 9.710 9.320 9.450 4,839 -0.07(-0.74%)
Sep 13, 2019 9.785 9.785 9.460 9.520 1,800 +0.02(+0.21%)
Sep 12, 2019 9.920 9.980 9.480 9.500 14,623 -0.33(-3.36%)
Sep 11, 2019 9.150 10.63 9.150 9.830 198,466 +0.61(+6.62%)
Sep 10, 2019 9.290 9.490 9.000 9.220 8,150 +0.02(+0.22%)
Sep 09, 2019 9.190 9.240 8.830 9.200 28,018 -0.08(-0.86%)
Sep 06, 2019 9.050 9.410 9.020 9.280 24,100 +0.27(+3.00%)
Sep 05, 2019 9.040 9.535 9.000 9.010 3,816 +0.01(+0.11%)
Sep 04, 2019 9.500 9.500 9.000 9.000 7,896 -0.01(-0.11%)
Sep 03, 2019 9.617 9.617 9.000 9.010 24,754 -0.11(-1.21%)
Aug 30, 2019 9.500 9.500 9.120 9.120 8,300 -0.10(-1.08%)
Aug 29, 2019 9.420 10.00 9.160 9.220 15,150 +0.03(+0.33%)
Aug 28, 2019 9.400 9.521 9.140 9.190 16,683 -0.06(-0.65%)
Aug 27, 2019 9.381 9.951 9.050 9.250 39,427 -0.05(-0.54%)
Aug 26, 2019 9.200 9.310 9.107 9.300 14,857 +0.09(+0.98%)
Aug 23, 2019 9.000 9.240 9.000 9.210 10,000 +0.21(+2.33%)
Aug 22, 2019 9.190 9.485 9.000 9.000 1,325 -0.02(-0.22%)
Aug 21, 2019 9.060 9.375 9.000 9.020 4,336 -0.05(-0.55%)
Aug 20, 2019 9.084 9.125 9.000 9.070 15,161 -0.13(-1.41%)
Aug 19, 2019 9.310 9.480 9.100 9.200 14,429 -0.15(-1.60%)
Aug 16, 2019 9.210 9.350 9.060 9.350 7,600 +0.15(+1.63%)
Aug 15, 2019 9.050 9.750 9.050 9.200 25,362 -0.17(-1.81%)
Aug 14, 2019 9.450 9.794 9.038 9.370 37,865 +0.08(+0.92%)
Aug 13, 2019 9.300 9.460 9.045 9.285 10,086 +0.26(+2.82%)
Aug 12, 2019 9.050 9.429 9.000 9.030 16,556 +0.03(+0.33%)
Aug 09, 2019 9.000 9.239 9.000 9.000 13,100 +0.18(+2.04%)
Aug 08, 2019 9.390 9.581 8.750 8.820 28,483 -0.48(-5.16%)
Aug 07, 2019 9.220 9.800 9.170 9.300 45,334 +0.29(+3.22%)
Aug 06, 2019 9.400 9.464 9.010 9.010 13,196 -0.31(-3.38%)
Aug 05, 2019 9.400 9.440 8.431 9.325 21,551 -0.04(-0.48%)
Aug 02, 2019 9.380 9.450 8.930 9.370 19,400 -0.03(-0.32%)
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.