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 )

0.2992 -0.0439 (-12.80%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 7, 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 (%)
Mar 29, 2018 6.823 6.823 6.823 0 +0.10(+1.42%)
Mar 28, 2018 7.197 7.552 6.526 6.728 86,568 -0.30(-4.23%)
Mar 27, 2018 6.948 7.322 6.804 7.025 47,363 -0.02(-0.27%)
Mar 26, 2018 7.427 7.475 6.718 7.044 18,496 +0.22(+3.23%)
Mar 23, 2018 7.177 7.177 6.773 6.823 3,346 -0.42(-5.82%)
Mar 22, 2018 7.309 7.504 7.226 7.245 19,323 -0.18(-2.45%)
Mar 21, 2018 7.331 7.839 7.293 7.427 24,656 +0.01(+0.13%)
Mar 20, 2018 7.446 7.478 7.389 7.418 11,634 +0.06(+0.78%)
Mar 19, 2018 7.389 7.475 7.154 7.360 8,643 -0.26(-3.40%)
Mar 16, 2018 6.823 7.619 6.565 7.619 142,598 +1.00(+15.05%)
Mar 15, 2018 6.948 7.092 6.536 6.622 69,207 -0.34(-4.82%)
Mar 14, 2018 7.446 7.504 6.948 6.957 47,590 -0.55(-7.28%)
Mar 13, 2018 7.274 7.628 7.245 7.504 66,109 +0.30(+4.12%)
Mar 12, 2018 7.571 7.571 6.756 7.207 80,366 -0.28(-3.71%)
Mar 09, 2018 7.772 7.810 6.996 7.485 28,377 -0.16(-2.13%)
Mar 08, 2018 7.667 7.916 7.491 7.647 42,807 -0.11(-1.36%)
Mar 07, 2018 7.820 8.040 7.724 7.753 6,388 +0.14(+1.89%)
Mar 06, 2018 7.801 7.878 7.609 7.609 10,311 -0.03(-0.38%)
Mar 05, 2018 7.494 7.935 7.379 7.638 10,920 -0.36(-4.55%)
Mar 02, 2018 7.343 8.060 7.343 8.002 9,409 +0.54(+7.19%)
Mar 01, 2018 7.418 7.542 7.418 7.465 6,667 -0.01(-0.13%)
Feb 28, 2018 7.475 7.667 7.197 7.475 21,352 -0.17(-2.26%)
Feb 27, 2018 7.830 7.839 7.456 7.647 24,608 -0.01(-0.13%)
Feb 26, 2018 7.705 7.849 7.303 7.657 42,736 +0.00(+0.00%)
Feb 23, 2018 7.600 7.667 7.523 7.657 49,898 +0.04(+0.50%)
Feb 22, 2018 7.763 8.031 7.523 7.619 39,381 -0.05(-0.63%)
Feb 21, 2018 7.092 7.878 7.092 7.667 168,849 +0.63(+8.99%)
Feb 20, 2018 7.418 7.418 6.805 7.034 70,609 -0.23(-3.17%)
Feb 16, 2018 7.264 7.264 7.264 0 +0.06(+0.80%)
Feb 15, 2018 7.571 7.667 7.197 7.207 31,037 -0.31(-4.08%)
Feb 14, 2018 7.667 7.964 6.996 7.513 104,394 -0.36(-4.62%)
Feb 13, 2018 7.830 8.040 7.676 7.878 35,886 -0.13(-1.67%)
Feb 12, 2018 8.146 8.203 7.504 8.012 48,565 -0.33(-3.91%)
Feb 09, 2018 8.338 8.653 8.146 8.338 10,667 -0.12(-1.47%)
Feb 08, 2018 8.500 8.692 8.453 8.462 30,760 +0.06(+0.68%)
Feb 07, 2018 8.999 8.385 8.405 63,148 -0.59(-6.60%)
Feb 06, 2018 8.845 9.411 8.534 8.999 58,909 +0.13(+1.42%)
Feb 05, 2018 8.893 8.893 8.873 4,527 -0.02(-0.23%)
Feb 02, 2018 8.912 8.989 8.625 8.893 8,166 -0.03(-0.32%)
Feb 01, 2018 8.980 8.980 8.865 8.922 14,988 -0.05(-0.53%)
Jan 31, 2018 9.056 9.401 8.826 8.970 11,858 -0.08(-0.85%)
Jan 30, 2018 9.468 8.884 9.047 20,502 -0.42(-4.45%)
Jan 29, 2018 9.296 9.516 9.296 9.468 10,212 +0.03(+0.30%)
Jan 26, 2018 9.430 9.478 9.123 9.440 4,282 +0.03(+0.31%)
Jan 25, 2018 9.708 9.708 8.912 9.411 70,971 -0.30(-3.06%)
Jan 24, 2018 9.783 9.785 9.488 9.708 14,133 -0.01(-0.10%)
Jan 23, 2018 10.37 10.40 9.392 9.717 91,841 -0.43(-4.25%)
Jan 22, 2018 10.34 10.44 10.10 10.15 68,110 +0.22(+2.22%)
Jan 19, 2018 10.06 10.06 9.928 9.928 4,278 -0.16(-1.61%)
Jan 18, 2018 10.24 10.24 9.737 10.09 6,652 -0.16(-1.59%)
Jan 17, 2018 10.15 10.40 9.986 10.25 14,768 +0.19(+1.91%)
Jan 16, 2018 10.19 10.19 9.689 10.06 44,200 +0.35(+3.65%)
Jan 12, 2018 9.708 9.708 9.708 0 +0.12(+1.20%)
Jan 11, 2018 9.995 9.995 9.526 9.593 30,820 -0.37(-3.75%)
Jan 10, 2018 9.392 9.880 9.392 9.967 84,152 +0.47(+4.94%)
Jan 09, 2018 9.027 9.756 9.027 9.497 71,742 +0.47(+5.20%)
Jan 08, 2018 8.855 9.037 8.673 9.027 39,485 +0.19(+2.17%)
Jan 05, 2018 8.606 8.836 8.558 8.836 20,376 +0.21(+2.44%)
Jan 04, 2018 8.529 8.625 8.433 8.625 6,598 -0.05(-0.55%)
Jan 03, 2018 8.673 8.682 8.546 8.673 11,810 -0.01(-0.11%)
Jan 02, 2018 8.740 8.625 8.682 19,926 +0.06(+0.67%)
Dec 29, 2017 8.625 8.625 8.625 0 -0.40(-4.46%)
Dec 28, 2017 9.104 9.104 8.769 9.027 12,362 +0.05(+0.53%)
Dec 27, 2017 9.392 9.574 8.956 8.980 18,140 -0.23(-2.50%)
Dec 26, 2017 9.305 9.583 9.200 9.210 10,792 -0.02(-0.21%)
Dec 22, 2017 9.296 9.356 9.200 9.229 10,122 +0.02(+0.21%)
Dec 21, 2017 9.042 9.622 8.846 9.210 42,366 +0.11(+1.16%)
Dec 20, 2017 8.922 9.363 8.922 9.104 17,074 -0.09(-0.94%)
Dec 19, 2017 9.893 10.06 9.095 9.190 75,030 -0.98(-9.61%)
Dec 18, 2017 10.19 10.35 10.01 10.17 32,797 -0.19(-1.85%)
Dec 15, 2017 9.790 10.69 9.790 10.36 408,358 +0.32(+3.15%)
Dec 14, 2017 10.06 10.39 9.698 10.04 217,375 -0.03(-0.29%)
Dec 13, 2017 8.960 10.16 8.934 10.07 189,492 +1.22(+13.74%)
Dec 12, 2017 9.085 9.344 8.721 8.855 63,206 -0.23(-2.53%)
Dec 11, 2017 7.782 9.095 7.782 9.085 248,926 +1.32(+17.04%)
Dec 08, 2017 7.791 7.791 7.667 7.763 45,849 -0.03(-0.37%)
Dec 07, 2017 7.906 7.906 7.734 7.791 43,905 -0.04(-0.49%)
Dec 06, 2017 7.911 8.050 7.715 7.830 39,211 +0.01(+0.12%)
Dec 05, 2017 7.973 7.983 7.715 7.820 34,902 +0.05(+0.62%)
Dec 04, 2017 7.839 8.127 7.763 7.772 71,633 +0.00(+0.00%)
Dec 01, 2017 7.839 7.992 7.667 7.772 67,143 +0.10(+1.25%)
Nov 30, 2017 7.839 8.050 7.676 7.676 53,652 -0.16(-2.08%)
Nov 29, 2017 7.897 7.957 7.676 7.839 42,037 -0.07(-0.85%)
Nov 28, 2017 8.021 8.098 7.858 7.906 39,428 -0.13(-1.67%)
Nov 27, 2017 7.868 8.175 7.858 8.040 28,308 +0.22(+2.82%)
Nov 24, 2017 8.002 8.050 7.810 7.820 10,080 -0.18(-2.28%)
Nov 22, 2017 8.002 8.040 7.910 8.002 7,949 +0.00(+0.00%)
Nov 21, 2017 7.830 8.050 7.830 8.002 12,252 +0.10(+1.21%)
Nov 20, 2017 7.954 8.050 7.763 7.906 57,436 -0.21(-2.60%)
Nov 17, 2017 7.916 8.127 7.916 8.117 9,403 +0.16(+2.05%)
Nov 16, 2017 8.213 8.213 7.858 7.954 44,595 -0.26(-3.15%)
Nov 15, 2017 8.050 8.395 7.925 8.213 71,644 +0.12(+1.54%)
Nov 14, 2017 8.548 8.548 8.002 8.088 54,346 -0.45(-5.28%)
Nov 13, 2017 7.954 8.817 7.940 8.539 71,324 +0.57(+7.09%)
Nov 10, 2017 7.954 8.366 7.954 7.973 82,059 -0.29(-3.48%)
Nov 09, 2017 8.270 8.338 7.954 8.261 60,427 -0.09(-1.03%)
Nov 08, 2017 8.395 8.682 8.165 8.347 85,824 -0.08(-0.91%)
Nov 07, 2017 8.625 9.286 8.003 8.424 207,587 -0.03(-0.34%)
Nov 06, 2017 7.973 8.462 7.763 8.453 106,678 +0.76(+9.84%)
Nov 03, 2017 7.475 7.887 7.370 7.695 25,171 +0.21(+2.82%)
Nov 02, 2017 7.283 7.858 7.235 7.485 36,330 +0.19(+2.63%)
Nov 01, 2017 7.168 7.647 7.168 7.293 39,370 +0.11(+1.60%)
Oct 31, 2017 7.370 7.619 7.159 7.178 39,819 -0.18(-2.47%)
Oct 30, 2017 7.201 7.619 7.188 7.360 27,145 +0.18(+2.54%)
Oct 27, 2017 7.168 7.188 7.053 7.178 15,957 +0.08(+1.08%)
Oct 26, 2017 7.303 7.453 6.996 7.101 23,936 +0.06(+0.82%)
Oct 25, 2017 7.954 8.232 6.900 7.044 82,660 -0.86(-10.91%)
Oct 24, 2017 7.571 8.270 7.287 7.906 70,536 +0.41(+5.50%)
Oct 23, 2017 6.814 7.619 6.814 7.494 55,896 +0.63(+9.22%)
Oct 20, 2017 6.797 6.967 6.795 6.862 19,052 +0.01(+0.14%)
Oct 19, 2017 6.852 7.025 6.766 6.852 23,885 +0.07(+0.99%)
Oct 18, 2017 7.015 7.072 6.718 6.785 44,132 -0.03(-0.42%)
Oct 17, 2017 6.996 7.571 6.718 6.814 88,143 -0.32(-4.50%)
Oct 16, 2017 6.996 7.647 6.996 7.135 16,714 +0.02(+0.31%)
Oct 13, 2017 7.082 7.216 6.862 7.113 13,132 +0.06(+0.84%)
Oct 12, 2017 6.948 7.029 6.852 7.053 14,349 +0.06(+0.82%)
Oct 11, 2017 7.331 7.389 6.996 6.996 14,833 -0.46(-6.17%)
Oct 10, 2017 7.763 7.763 7.336 7.456 8,699 -0.06(-0.77%)
Oct 09, 2017 7.676 7.897 7.379 7.513 8,517 -0.30(-3.80%)
Oct 06, 2017 6.996 7.810 6.996 7.810 22,581 +0.68(+9.54%)
Oct 05, 2017 7.082 7.159 6.959 7.130 14,141 +0.18(+2.62%)
Oct 04, 2017 7.168 7.264 6.948 6.948 21,758 -0.15(-2.16%)
Oct 03, 2017 7.044 7.216 6.862 7.101 44,937 +0.24(+3.49%)
Oct 02, 2017 6.938 7.063 6.726 6.862 34,768 -0.03(-0.42%)
Sep 29, 2017 6.852 6.985 6.708 6.890 25,163 +0.05(+0.70%)
Sep 28, 2017 6.900 7.197 6.507 6.843 78,595 -0.13(-1.92%)
Sep 27, 2017 7.878 7.906 6.919 6.977 64,052 -0.68(-8.89%)
Sep 26, 2017 8.309 8.309 7.331 7.657 80,412 -0.65(-7.84%)
Sep 25, 2017 8.769 8.812 7.916 8.309 75,914 -0.22(-2.58%)
Sep 22, 2017 8.146 8.663 7.907 8.529 54,903 +0.29(+3.49%)
Sep 21, 2017 8.146 8.323 8.012 8.242 35,347 +0.34(+4.24%)
Sep 20, 2017 7.274 7.906 7.239 7.906 73,766 +0.69(+9.56%)
Sep 19, 2017 6.833 7.283 6.747 7.216 106,216 +0.44(+6.51%)
Sep 18, 2017 6.843 6.919 6.708 6.775 34,195 -0.04(-0.56%)
Sep 15, 2017 6.938 7.106 6.756 6.814 30,178 -0.12(-1.66%)
Sep 14, 2017 7.390 7.464 6.742 6.929 141,820 -0.46(-6.23%)
Sep 13, 2017 7.667 7.667 7.389 7.389 29,862 -0.27(-3.50%)
Sep 12, 2017 7.715 7.715 7.475 7.657 40,344 -0.12(-1.48%)
Sep 11, 2017 7.878 7.916 7.485 7.772 43,049 +0.12(+1.50%)
Sep 08, 2017 7.619 7.782 7.389 7.657 41,674 +0.28(+3.77%)
Sep 07, 2017 8.232 8.232 7.379 7.379 92,425 -0.67(-8.33%)
Sep 06, 2017 8.385 8.740 7.676 8.050 119,756 -0.29(-3.45%)
Sep 05, 2017 9.488 9.488 8.242 8.338 115,102 -1.00(-10.68%)
Sep 01, 2017 9.085 9.507 9.085 9.334 31,123 +0.16(+1.78%)
Aug 31, 2017 9.296 9.574 8.980 9.171 31,645 -0.12(-1.34%)
Aug 30, 2017 9.430 9.746 9.200 9.296 15,021 -0.17(-1.82%)
Aug 29, 2017 9.890 9.890 9.200 9.468 53,514 -0.45(-4.54%)
Aug 28, 2017 10.64 10.64 9.583 9.919 49,020 -0.25(-2.45%)
Aug 25, 2017 10.78 11.14 9.832 10.17 75,902 -0.69(-6.35%)
Aug 24, 2017 11.83 11.83 10.06 10.86 193,867 -0.21(-1.91%)
Aug 23, 2017 10.17 11.07 10.17 11.07 176,504 +1.07(+10.74%)
Aug 22, 2017 9.765 10.29 9.584 9.995 105,325 +0.23(+2.36%)
Aug 21, 2017 9.190 9.765 8.912 9.765 217,098 +0.90(+10.16%)
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.