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 (%)
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%)
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.