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 )

0.2418 -0.0182 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.3500 0.3600 0.3250 0.3450 186,771 +0.00(+0.88%)
Sep 28, 2023 0.3295 0.3450 0.3140 0.3420 249,732 +0.02(+6.15%)
Sep 27, 2023 0.3300 0.3375 0.3125 0.3222 203,487 +0.00(+0.78%)
Sep 26, 2023 0.3301 0.3380 0.3100 0.3197 276,568 -0.00(-1.05%)
Sep 25, 2023 0.3300 0.3369 0.3231 0.3231 203,467 +0.00(+0.28%)
Sep 22, 2023 0.3201 0.3298 0.3200 0.3222 185,912 -0.01(-2.36%)
Sep 21, 2023 0.3299 0.3501 0.3220 0.3300 424,416 -0.00(-0.33%)
Sep 20, 2023 0.3348 0.3400 0.3220 0.3311 348,980 +0.01(+2.19%)
Sep 19, 2023 0.3400 0.3460 0.3200 0.3240 345,713 +0.00(+0.00%)
Sep 18, 2023 0.3471 0.3500 0.3200 0.3240 553,192 +0.00(+1.06%)
Sep 15, 2023 0.3373 0.3950 0.3200 0.3206 1,684,060 -0.01(-2.85%)
Sep 14, 2023 0.3500 0.3500 0.3111 0.3300 1,003,834 -0.01(-4.35%)
Sep 13, 2023 0.4294 0.4300 0.3450 0.3450 8,936,648 -0.02(-5.74%)
Sep 12, 2023 0.3816 0.3880 0.3600 0.3660 276,628 -0.01(-1.88%)
Sep 11, 2023 0.3500 0.3900 0.3530 0.3730 189,105 +0.00(+1.06%)
Sep 08, 2023 0.4000 0.4080 0.3156 0.3691 365,072 -0.01(-3.50%)
Sep 07, 2023 0.4000 0.4190 0.3650 0.3825 327,177 -0.03(-6.71%)
Sep 06, 2023 0.4200 0.4240 0.4000 0.4100 171,578 +0.00(+0.00%)
Sep 05, 2023 0.4120 0.4300 0.4000 0.4100 289,930 +0.01(+2.37%)
Sep 01, 2023 0.4137 0.4345 0.3900 0.4005 419,465 -0.01(-1.96%)
Aug 31, 2023 0.4173 0.4180 0.4000 0.4085 185,029 +0.00(+0.37%)
Aug 30, 2023 0.4203 0.4203 0.3954 0.4070 249,336 +0.01(+1.75%)
Aug 29, 2023 0.4000 0.4150 0.3950 0.4000 160,780 +0.00(+0.63%)
Aug 28, 2023 0.4300 0.4350 0.3905 0.3975 340,331 -0.01(-3.05%)
Aug 25, 2023 0.4000 0.4500 0.3900 0.4100 275,810 +0.02(+5.64%)
Aug 24, 2023 0.3940 0.4189 0.3801 0.3881 340,701 -0.00(-0.49%)
Aug 23, 2023 0.3900 0.4100 0.3730 0.3900 410,969 -0.01(-1.27%)
Aug 22, 2023 0.4300 0.4399 0.3606 0.3950 1,002,145 -0.04(-9.20%)
Aug 21, 2023 0.4600 0.4883 0.4250 0.4350 916,472 -0.02(-3.53%)
Aug 18, 2023 0.4492 0.4899 0.4333 0.4509 1,604,726 +0.02(+4.84%)
Aug 17, 2023 0.4500 0.4878 0.4000 0.4301 2,407,120 -0.01(-2.41%)
Aug 16, 2023 0.5600 0.5700 0.4220 0.4407 2,274,185 -0.09(-17.16%)
Aug 15, 2023 0.7419 0.8000 0.5300 0.5320 3,431,614 -0.48(-47.33%)
Aug 14, 2023 1.000 1.020 0.9400 1.010 543,566 +0.03(+3.06%)
Aug 11, 2023 1.000 1.020 0.9601 0.9800 137,749 +0.02(+2.08%)
Aug 10, 2023 1.050 1.050 0.9500 0.9600 215,797 -0.06(-5.75%)
Aug 09, 2023 1.040 1.040 0.9700 1.019 178,130 -0.02(-2.06%)
Aug 08, 2023 1.080 1.090 1.020 1.040 127,673 -0.03(-2.80%)
Aug 07, 2023 1.110 1.118 1.070 1.070 155,285 -0.04(-3.60%)
Aug 04, 2023 1.140 1.160 1.100 1.110 106,090 -0.01(-0.89%)
Aug 03, 2023 1.130 1.170 1.120 1.120 96,378 -0.04(-3.45%)
Aug 02, 2023 1.150 1.170 1.120 1.160 135,593 +0.03(+2.65%)
Aug 01, 2023 1.160 1.190 1.105 1.130 235,287 -0.07(-5.83%)
Jul 31, 2023 1.220 1.240 1.180 1.200 174,656 +0.02(+1.69%)
Jul 28, 2023 1.150 1.220 1.140 1.180 210,264 +0.04(+3.51%)
Jul 27, 2023 1.160 1.170 1.120 1.140 148,332 -0.02(-1.72%)
Jul 26, 2023 1.110 1.160 1.102 1.160 131,559 +0.05(+4.50%)
Jul 25, 2023 1.100 1.130 1.080 1.110 181,585 +0.00(+0.00%)
Jul 24, 2023 1.100 1.110 1.070 1.110 136,033 +0.01(+0.91%)
Jul 21, 2023 1.120 1.120 1.070 1.100 162,837 +0.00(+0.00%)
Jul 20, 2023 1.110 1.120 1.080 1.100 92,750 -0.01(-0.90%)
Jul 19, 2023 1.120 1.160 1.100 1.110 188,484 -0.01(-0.89%)
Jul 18, 2023 1.110 1.130 1.070 1.120 128,567 +0.02(+1.82%)
Jul 17, 2023 1.080 1.120 1.070 1.100 170,029 +0.02(+1.85%)
Jul 14, 2023 1.160 1.180 1.070 1.080 463,984 -0.10(-8.47%)
Jul 13, 2023 1.130 1.220 1.130 1.180 415,577 -0.02(-1.67%)
Jul 12, 2023 1.200 1.220 1.130 1.200 1,129,746 +0.00(+0.00%)
Jul 11, 2023 1.220 1.240 1.190 1.200 118,998 -0.03(-2.44%)
Jul 10, 2023 1.270 1.270 1.160 1.230 254,060 +0.04(+3.36%)
Jul 07, 2023 1.200 1.200 1.180 1.190 63,190 +0.00(+0.00%)
Jul 06, 2023 1.180 1.190 1.170 1.190 134,589 +0.00(+0.00%)
Jul 05, 2023 1.170 1.200 1.140 1.190 150,293 +0.01(+0.85%)
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.