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 )

0.3416 -0.0004 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 6.480 7.000 6.480 6.640 81,188 -0.10(-1.48%)
May 27, 2022 6.240 6.800 6.240 6.740 96,595 +0.52(+8.36%)
May 26, 2022 5.950 6.343 5.940 6.220 132,238 +0.35(+5.96%)
May 25, 2022 5.800 6.110 5.800 5.870 103,066 +0.07(+1.21%)
May 24, 2022 5.980 5.980 5.426 5.800 78,953 -0.19(-3.17%)
May 23, 2022 6.230 6.340 5.792 5.990 131,722 -0.28(-4.47%)
May 20, 2022 6.480 6.630 6.000 6.270 184,289 -0.12(-1.88%)
May 19, 2022 7.200 7.500 6.385 6.390 176,286 -0.89(-12.23%)
May 18, 2022 6.270 7.330 6.180 7.280 260,131 +0.92(+14.47%)
May 17, 2022 5.490 6.461 5.330 6.360 320,667 +1.24(+24.22%)
May 16, 2022 5.470 5.610 5.010 5.120 301,500 -0.36(-6.57%)
May 13, 2022 4.770 5.970 4.760 5.480 661,111 +0.27(+5.18%)
May 12, 2022 6.640 6.720 4.350 5.210 1,441,151 -1.93(-27.03%)
May 11, 2022 8.640 9.740 7.005 7.140 1,371,188 -0.78(-9.85%)
May 10, 2022 8.560 8.560 7.610 7.920 125,427 -0.44(-5.26%)
May 09, 2022 9.270 9.410 8.250 8.360 211,638 -1.23(-12.83%)
May 06, 2022 9.770 9.870 9.240 9.590 90,696 -0.28(-2.84%)
May 05, 2022 9.170 9.880 9.142 9.870 118,825 +0.62(+6.70%)
May 04, 2022 8.910 9.349 8.410 9.250 149,428 +0.12(+1.31%)
May 03, 2022 9.090 9.370 8.870 9.130 142,480 +0.10(+1.11%)
May 02, 2022 8.760 9.070 8.600 9.030 145,009 +0.32(+3.67%)
Apr 29, 2022 8.670 9.150 8.550 8.710 152,259 -0.10(-1.14%)
Apr 28, 2022 8.480 9.080 8.200 8.810 137,906 +0.34(+4.01%)
Apr 27, 2022 8.490 8.780 8.350 8.470 135,599 -0.02(-0.24%)
Apr 26, 2022 8.120 8.640 7.821 8.490 125,189 +0.27(+3.28%)
Apr 25, 2022 7.960 8.250 7.890 8.220 119,578 +0.18(+2.24%)
Apr 22, 2022 7.850 8.170 7.560 8.040 150,972 +0.13(+1.64%)
Apr 21, 2022 8.230 8.640 7.465 7.910 249,125 -0.26(-3.18%)
Apr 20, 2022 7.560 9.480 6.520 8.170 761,749 +0.62(+8.21%)
Apr 19, 2022 7.280 8.160 7.110 7.550 777,039 +0.33(+4.57%)
Apr 18, 2022 7.100 7.590 6.840 7.220 171,278 +0.02(+0.28%)
Apr 14, 2022 7.640 7.640 6.860 7.200 265,036 -0.30(-4.00%)
Apr 13, 2022 7.950 8.510 7.220 7.500 213,695 -0.40(-5.06%)
Apr 12, 2022 8.370 8.483 7.800 7.900 229,018 -0.32(-3.89%)
Apr 11, 2022 9.290 9.300 8.080 8.220 204,433 -1.20(-12.74%)
Apr 08, 2022 10.10 10.20 9.340 9.420 186,291 -0.75(-7.37%)
Apr 07, 2022 11.11 11.11 10.12 10.17 111,487 -0.91(-8.21%)
Apr 06, 2022 11.38 11.74 10.73 11.08 132,856 -0.54(-4.65%)
Apr 05, 2022 12.71 13.07 11.50 11.62 175,639 -1.08(-8.50%)
Apr 04, 2022 11.15 13.52 10.45 12.70 440,404 +1.21(+10.53%)
Apr 01, 2022 9.800 11.69 9.110 11.49 2,972,578 +3.50(+43.80%)
Mar 31, 2022 8.350 8.480 7.900 7.990 158,107 -0.41(-4.88%)
Mar 30, 2022 8.910 8.998 8.350 8.400 68,432 -0.49(-5.51%)
Mar 29, 2022 9.230 9.310 8.850 8.890 74,525 -0.16(-1.77%)
Mar 28, 2022 9.000 9.300 8.970 9.050 90,752 +0.04(+0.44%)
Mar 25, 2022 8.930 9.280 8.545 9.010 44,760 +0.16(+1.81%)
Mar 24, 2022 9.040 9.170 8.780 8.850 29,503 -0.14(-1.56%)
Mar 23, 2022 9.160 9.440 8.990 8.990 63,888 -0.36(-3.85%)
Mar 22, 2022 9.275 9.710 9.186 9.350 23,588 +0.12(+1.30%)
Mar 21, 2022 9.470 9.470 9.020 9.230 25,400 -0.24(-2.53%)
Mar 18, 2022 9.110 9.800 8.880 9.470 57,420 +0.19(+2.05%)
Mar 17, 2022 9.130 9.415 9.010 9.280 32,187 +0.04(+0.43%)
Mar 16, 2022 9.210 9.480 8.690 9.240 47,396 +0.16(+1.76%)
Mar 15, 2022 8.300 9.190 8.270 9.080 53,984 +0.93(+11.41%)
Mar 14, 2022 9.000 9.000 8.100 8.150 49,067 -0.82(-9.14%)
Mar 11, 2022 9.830 9.850 8.920 8.970 50,597 -0.79(-8.09%)
Mar 10, 2022 9.820 10.02 9.370 9.760 37,321 -0.28(-2.79%)
Mar 09, 2022 9.540 10.14 9.380 10.04 43,884 +0.80(+8.66%)
Mar 08, 2022 8.570 9.580 8.390 9.240 62,980 +0.70(+8.20%)
Mar 07, 2022 8.810 8.810 8.300 8.540 59,573 -0.27(-3.06%)
Mar 04, 2022 9.230 9.230 8.630 8.810 61,046 -0.46(-4.96%)
Mar 03, 2022 10.30 10.40 9.195 9.270 57,151 -0.96(-9.38%)
Mar 02, 2022 9.560 10.75 9.180 10.23 84,088 +0.92(+9.88%)
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.