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 )

0.1523 +0.0118 (+8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 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%)
Mar 01, 2022 9.740 9.870 9.190 9.310 51,672 -0.39(-4.02%)
Feb 28, 2022 9.300 9.900 9.250 9.700 46,111 +0.22(+2.32%)
Feb 25, 2022 9.570 9.703 9.270 9.480 27,090 +0.07(+0.74%)
Feb 24, 2022 8.450 9.480 8.141 9.410 68,270 +0.63(+7.18%)
Feb 23, 2022 9.080 9.220 8.560 8.780 95,156 -0.39(-4.25%)
Feb 22, 2022 9.530 9.980 8.890 9.170 74,219 -0.43(-4.48%)
Feb 18, 2022 9.600 0 -0.34(-3.42%)
Feb 17, 2022 10.39 10.41 9.870 9.940 36,409 -0.74(-6.93%)
Feb 16, 2022 10.93 11.15 10.46 10.68 39,199 -0.24(-2.20%)
Feb 15, 2022 10.71 11.12 10.26 10.92 47,191 +0.46(+4.40%)
Feb 14, 2022 10.65 10.87 10.35 10.46 53,634 -0.13(-1.23%)
Feb 11, 2022 11.11 11.30 10.46 10.59 50,404 -0.40(-3.64%)
Feb 10, 2022 10.85 11.78 10.85 10.99 63,251 -0.15(-1.35%)
Feb 09, 2022 11.06 11.19 10.70 11.14 66,238 +0.41(+3.82%)
Feb 08, 2022 10.36 10.84 10.31 10.73 63,043 +0.24(+2.29%)
Feb 07, 2022 10.19 11.37 10.01 10.49 72,165 +0.30(+2.94%)
Feb 04, 2022 9.640 10.61 9.340 10.19 77,269 +0.71(+7.49%)
Feb 03, 2022 9.710 9.300 9.480 142,155 -0.46(-4.63%)
Feb 02, 2022 10.26 10.26 9.600 9.940 71,169 -0.25(-2.45%)
Feb 01, 2022 10.19 10.34 9.820 10.19 103,403 +0.02(+0.20%)
Jan 31, 2022 9.570 10.17 158,658 +0.71(+7.51%)
Jan 28, 2022 9.150 9.820 9.000 9.460 132,876 +0.20(+2.16%)
Jan 27, 2022 9.840 10.29 9.100 9.260 113,605 -0.55(-5.61%)
Jan 26, 2022 10.92 11.18 9.720 9.810 79,360 -0.98(-9.08%)
Jan 25, 2022 10.45 11.09 10.17 10.79 77,710 +0.07(+0.65%)
Jan 24, 2022 10.54 11.02 9.530 10.72 130,449 +0.02(+0.19%)
Jan 21, 2022 11.81 12.40 10.15 10.70 139,631 -1.37(-11.35%)
Jan 20, 2022 12.31 12.63 11.90 12.07 91,272 -0.24(-1.95%)
Jan 19, 2022 13.09 13.09 12.25 12.31 55,901 -0.55(-4.28%)
Jan 18, 2022 13.44 13.44 12.62 12.86 61,409 -0.68(-5.02%)
Jan 14, 2022 13.54 0 +0.37(+2.81%)
Jan 13, 2022 14.06 14.24 13.14 13.17 50,468 -0.77(-5.52%)
Jan 12, 2022 14.13 14.25 13.64 13.94 44,822 -0.02(-0.14%)
Jan 11, 2022 13.14 14.00 13.14 13.96 34,359 +0.73(+5.52%)
Jan 10, 2022 13.65 13.67 13.08 13.23 80,350 -0.58(-4.20%)
Jan 07, 2022 13.51 13.89 13.51 13.81 26,000 +0.25(+1.84%)
Jan 06, 2022 13.99 14.03 13.10 13.56 104,293 -0.41(-2.93%)
Jan 05, 2022 14.33 14.49 13.80 13.97 99,393 -0.38(-2.65%)
Jan 04, 2022 14.73 14.96 13.98 14.35 115,611 -0.39(-2.65%)
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.