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 (%)
Jan 31, 2024 0.2145 0.2147 0.2000 0.2058 141,877 +0.00(+0.15%)
Jan 30, 2024 0.2000 0.2162 0.1990 0.2055 199,671 +0.01(+2.80%)
Jan 29, 2024 0.2000 0.2000 0.1791 0.1999 286,380 +0.02(+11.74%)
Jan 26, 2024 0.1690 0.1800 0.1653 0.1789 257,210 +0.01(+5.86%)
Jan 25, 2024 0.1600 0.1727 0.1600 0.1690 194,150 +0.00(+1.87%)
Jan 24, 2024 0.1672 0.1689 0.1600 0.1659 226,921 +0.01(+3.62%)
Jan 23, 2024 0.1700 0.1729 0.1511 0.1601 357,656 -0.01(-4.02%)
Jan 22, 2024 0.1709 0.1800 0.1600 0.1668 422,288 +0.00(+2.46%)
Jan 19, 2024 0.1572 0.1700 0.1550 0.1628 186,318 +0.01(+3.50%)
Jan 18, 2024 0.2000 0.2080 0.1522 0.1573 875,606 -0.04(-19.08%)
Jan 17, 2024 0.1975 0.2083 0.1910 0.1944 91,799 -0.01(-6.67%)
Jan 16, 2024 0.2000 0.2100 0.1910 0.2083 101,623 -0.00(-0.29%)
Jan 12, 2024 0.2000 0.2155 0.1972 0.2089 194,867 -0.01(-3.06%)
Jan 11, 2024 0.2215 0.2215 0.2031 0.2155 154,722 +0.00(+1.36%)
Jan 10, 2024 0.2200 0.2200 0.2107 0.2126 42,443 -0.01(-3.32%)
Jan 09, 2024 0.2300 0.2300 0.2103 0.2199 77,527 -0.00(-0.05%)
Jan 08, 2024 0.2237 0.2298 0.2100 0.2200 311,181 -0.00(-1.65%)
Jan 05, 2024 0.2200 0.2350 0.2152 0.2237 270,592 +0.00(+0.77%)
Jan 04, 2024 0.2200 0.2300 0.2151 0.2220 100,583 -0.01(-3.35%)
Jan 03, 2024 0.2432 0.2432 0.2203 0.2297 92,419 +0.00(+0.00%)
Jan 02, 2024 0.2150 0.2381 0.2103 0.2297 253,440 +0.01(+4.69%)
Dec 29, 2023 0.2105 0.2200 0.2000 0.2194 586,157 +0.00(+0.00%)
Dec 28, 2023 0.2200 0.2215 0.2033 0.2194 447,723 -0.00(-0.27%)
Dec 27, 2023 0.2100 0.2262 0.2000 0.2200 695,316 +0.01(+4.76%)
Dec 26, 2023 0.2100 0.2160 0.1999 0.2100 733,006 -0.00(-0.90%)
Dec 22, 2023 0.2138 0.2189 0.2071 0.2119 360,052 -0.01(-3.24%)
Dec 21, 2023 0.2300 0.2350 0.1900 0.2190 382,966 -0.01(-4.78%)
Dec 20, 2023 0.2471 0.2555 0.2100 0.2300 441,109 -0.02(-7.82%)
Dec 19, 2023 0.2613 0.2800 0.2402 0.2495 956,068 -0.03(-11.87%)
Dec 18, 2023 0.2770 0.2831 0.2600 0.2831 197,006 -0.00(-0.67%)
Dec 15, 2023 0.2600 0.2850 0.2580 0.2850 221,909 +0.00(+0.28%)
Dec 14, 2023 0.2600 0.2842 0.2600 0.2842 142,179 +0.01(+5.26%)
Dec 13, 2023 0.2650 0.2840 0.2536 0.2700 361,239 +0.01(+1.89%)
Dec 12, 2023 0.2700 0.2870 0.2650 0.2650 243,271 -0.02(-8.62%)
Dec 11, 2023 0.3000 0.3000 0.2750 0.2900 119,492 +0.00(+0.00%)
Dec 08, 2023 0.2900 0.2925 0.2728 0.2900 173,806 +0.00(+0.00%)
Dec 07, 2023 0.2884 0.2900 0.2720 0.2900 137,273 +0.01(+3.57%)
Dec 06, 2023 0.2885 0.2885 0.2600 0.2800 127,608 +0.01(+2.38%)
Dec 05, 2023 0.2817 0.2899 0.2700 0.2735 214,215 -0.01(-3.83%)
Dec 04, 2023 0.2928 0.2928 0.2700 0.2844 175,623 +0.02(+6.52%)
Dec 01, 2023 0.3000 0.3000 0.2600 0.2670 392,727 -0.01(-4.40%)
Nov 30, 2023 0.2913 0.3000 0.2793 0.2793 195,539 -0.01(-3.19%)
Nov 29, 2023 0.2820 0.3200 0.2820 0.2885 273,794 -0.01(-2.40%)
Nov 28, 2023 0.3000 0.3160 0.2850 0.2956 273,084 -0.02(-5.44%)
Nov 27, 2023 0.3020 0.3300 0.2930 0.3126 298,283 +0.01(+3.27%)
Nov 24, 2023 0.2801 0.3050 0.2801 0.3027 165,510 -0.01(-3.48%)
Nov 22, 2023 0.3300 0.3300 0.2730 0.3136 963,643 +0.01(+4.53%)
Nov 21, 2023 0.2860 0.3300 0.2700 0.3000 527,097 +0.02(+7.84%)
Nov 20, 2023 0.2848 0.2880 0.2600 0.2782 190,588 +0.01(+2.66%)
Nov 17, 2023 0.2700 0.3050 0.2594 0.2710 179,938 +0.01(+3.20%)
Nov 16, 2023 0.2700 0.2700 0.2500 0.2626 210,850 -0.01(-2.74%)
Nov 15, 2023 0.2804 0.2920 0.2500 0.2700 569,194 -0.02(-5.92%)
Nov 14, 2023 0.3100 0.3100 0.2751 0.2870 165,810 -0.01(-2.38%)
Nov 13, 2023 0.3000 0.3100 0.2704 0.2940 221,266 +0.01(+3.16%)
Nov 10, 2023 0.3350 0.3350 0.2600 0.2850 359,105 -0.03(-10.32%)
Nov 09, 2023 0.3500 0.3690 0.3156 0.3178 200,329 -0.03(-9.20%)
Nov 08, 2023 0.3500 0.3799 0.3355 0.3500 220,109 +0.00(+1.36%)
Nov 07, 2023 0.3570 0.3590 0.3300 0.3453 90,608 +0.00(+0.03%)
Nov 06, 2023 0.3633 0.3633 0.3400 0.3452 64,773 +0.01(+2.52%)
Nov 03, 2023 0.3400 0.3518 0.3306 0.3367 129,721 -0.00(-0.97%)
Nov 02, 2023 0.3700 0.3650 0.3100 0.3400 174,365 +0.02(+4.65%)
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.