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 )

0.2765 -0.0238 (-7.93%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 1.200 1.210 1.170 1.185 95,215 -0.00(-0.42%)
Jun 29, 2023 1.170 1.200 1.170 1.190 70,677 +0.00(+0.00%)
Jun 28, 2023 1.100 1.220 1.100 1.190 283,267 +0.08(+7.21%)
Jun 27, 2023 1.150 1.170 1.060 1.110 394,385 -0.04(-3.48%)
Jun 26, 2023 1.140 1.150 1.050 1.150 336,880 +0.03(+2.68%)
Jun 23, 2023 1.110 1.120 1.050 1.120 192,077 +0.01(+0.90%)
Jun 22, 2023 1.190 1.190 1.100 1.110 305,955 -0.06(-5.13%)
Jun 21, 2023 1.270 1.270 1.160 1.170 413,361 -0.06(-4.88%)
Jun 20, 2023 1.320 1.320 1.220 1.230 380,314 -0.06(-4.65%)
Jun 16, 2023 1.320 1.320 1.250 1.290 300,567 +0.00(+0.00%)
Jun 15, 2023 1.340 1.350 1.280 1.290 254,226 -0.05(-3.73%)
Jun 14, 2023 1.410 1.412 1.300 1.340 221,447 -0.05(-3.60%)
Jun 13, 2023 1.440 1.440 1.350 1.390 717,366 -0.03(-2.11%)
Jun 12, 2023 1.360 1.480 1.330 1.420 268,645 +0.08(+5.97%)
Jun 09, 2023 1.410 1.460 1.330 1.340 163,433 -0.11(-7.59%)
Jun 08, 2023 1.360 1.450 1.350 1.450 133,800 +0.09(+6.62%)
Jun 07, 2023 1.280 1.449 1.280 1.360 663,855 +0.07(+5.43%)
Jun 06, 2023 1.330 1.330 1.250 1.290 213,754 +0.00(+0.00%)
Jun 05, 2023 1.400 1.400 1.260 1.290 330,052 -0.08(-5.84%)
Jun 02, 2023 1.240 1.370 1.210 1.370 415,083 +0.12(+9.60%)
Jun 01, 2023 1.280 1.281 1.180 1.250 562,605 -0.02(-1.57%)
May 31, 2023 1.310 1.320 1.260 1.270 299,842 -0.04(-3.42%)
May 30, 2023 1.320 1.360 1.290 1.315 248,284 +0.01(+1.15%)
May 26, 2023 1.290 1.319 1.260 1.300 285,475 +0.02(+1.56%)
May 25, 2023 1.340 1.340 1.250 1.280 331,465 -0.06(-4.48%)
May 24, 2023 1.420 1.430 1.280 1.340 660,832 -0.08(-5.63%)
May 23, 2023 1.580 1.580 1.410 1.420 706,430 -0.11(-7.19%)
May 22, 2023 1.480 1.530 1.480 1.530 334,505 +0.08(+5.52%)
May 19, 2023 1.500 1.510 1.420 1.450 246,991 -0.04(-2.68%)
May 18, 2023 1.540 1.550 1.451 1.490 387,438 -0.05(-3.25%)
May 17, 2023 1.510 1.570 1.420 1.540 463,204 +0.11(+7.69%)
May 16, 2023 1.530 1.530 1.380 1.430 315,997 -0.16(-10.06%)
May 15, 2023 1.380 1.590 1.350 1.590 605,676 +0.20(+14.39%)
May 12, 2023 1.440 1.440 1.280 1.390 659,540 -0.04(-2.80%)
May 11, 2023 1.470 1.480 1.400 1.430 418,684 -0.02(-1.38%)
May 10, 2023 1.520 1.550 1.450 1.450 291,582 -0.05(-3.33%)
May 09, 2023 1.580 1.580 1.500 1.500 265,281 -0.08(-5.06%)
May 08, 2023 1.590 1.610 1.530 1.580 819,279 +0.00(+0.00%)
May 05, 2023 1.520 1.610 1.520 1.580 287,287 +0.06(+3.95%)
May 04, 2023 1.600 1.650 1.500 1.520 162,933 -0.05(-3.18%)
May 03, 2023 1.630 1.635 1.550 1.570 239,866 -0.05(-3.09%)
May 02, 2023 1.750 1.750 1.570 1.620 316,345 -0.13(-7.43%)
May 01, 2023 1.820 1.840 1.670 1.750 311,572 -0.03(-1.69%)
Apr 28, 2023 1.840 1.882 1.770 1.780 462,900 -0.06(-3.52%)
Apr 27, 2023 1.860 1.880 1.820 1.845 532,757 +0.00(+0.27%)
Apr 26, 2023 1.830 1.990 1.830 1.840 194,168 +0.00(+0.00%)
Apr 25, 2023 1.900 1.934 1.790 1.840 136,144 -0.06(-3.16%)
Apr 24, 2023 1.970 1.970 1.830 1.900 191,440 -0.05(-2.56%)
Apr 21, 2023 2.050 2.150 1.920 1.950 378,237 -0.15(-7.14%)
Apr 20, 2023 2.120 2.170 2.030 2.100 179,566 -0.05(-2.33%)
Apr 19, 2023 2.220 2.290 2.010 2.150 432,049 -0.12(-5.29%)
Apr 18, 2023 2.210 2.440 2.110 2.270 518,294 +0.07(+3.18%)
Apr 17, 2023 2.010 2.240 2.010 2.200 394,518 +0.20(+10.00%)
Apr 14, 2023 2.000 2.050 1.950 2.000 285,190 -0.01(-0.50%)
Apr 13, 2023 1.950 2.040 1.950 2.010 395,295 +0.04(+2.03%)
Apr 12, 2023 2.100 2.117 1.930 1.970 491,757 -0.13(-6.19%)
Apr 11, 2023 2.020 2.180 1.995 2.100 823,541 +0.10(+5.00%)
Apr 10, 2023 2.010 2.080 1.800 2.000 907,392 +0.01(+0.50%)
Apr 06, 2023 1.780 2.140 1.640 1.990 3,333,777 +0.30(+17.75%)
Apr 05, 2023 1.780 1.820 1.520 1.690 1,697,662 +0.06(+3.68%)
Apr 04, 2023 1.760 1.780 1.500 1.630 1,651,810 -0.21(-11.41%)
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.