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 )

0.3431 +0.0015 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 28, 2019 7.500 7.795 7.500 7.500 40,700 +0.15(+2.04%)
Jun 27, 2019 7.420 7.420 7.320 7.350 7,880 -0.14(-1.87%)
Jun 26, 2019 7.400 7.490 7.363 7.490 3,661 +0.07(+0.88%)
Jun 25, 2019 7.400 7.425 7.320 7.425 10,473 -0.07(-0.87%)
Jun 24, 2019 7.410 7.490 7.355 7.490 4,571 +0.14(+1.90%)
Jun 21, 2019 7.470 7.470 7.300 7.350 4,900 -0.05(-0.68%)
Jun 20, 2019 7.550 7.623 7.312 7.400 18,474 -0.17(-2.25%)
Jun 19, 2019 7.399 7.645 7.335 7.570 23,997 +0.26(+3.56%)
Jun 18, 2019 7.214 7.400 7.170 7.310 15,428 +0.12(+1.67%)
Jun 17, 2019 7.290 7.300 7.190 7.190 2,794 -0.16(-2.18%)
Jun 14, 2019 7.220 7.630 7.220 7.350 8,600 +0.10(+1.38%)
Jun 13, 2019 7.150 7.480 7.150 7.250 31,573 +0.06(+0.83%)
Jun 12, 2019 7.370 7.440 7.110 7.190 22,185 -0.12(-1.64%)
Jun 11, 2019 7.750 7.800 7.220 7.310 47,627 -0.29(-3.82%)
Jun 10, 2019 7.562 7.778 7.562 7.600 11,899 -0.03(-0.39%)
Jun 07, 2019 7.590 7.860 7.520 7.630 28,400 +0.09(+1.19%)
Jun 06, 2019 7.750 7.810 7.530 7.540 38,903 -0.14(-1.82%)
Jun 05, 2019 8.100 8.130 7.650 7.680 37,675 -0.37(-4.60%)
Jun 04, 2019 8.040 8.260 7.910 8.050 41,993 +0.00(+0.00%)
Jun 03, 2019 8.050 8.273 7.820 8.050 8,337 +0.00(+0.00%)
May 31, 2019 8.080 8.090 7.910 8.050 46,100 -0.03(-0.37%)
May 30, 2019 8.261 8.362 8.080 8.080 22,784 -0.12(-1.46%)
May 29, 2019 8.300 8.540 8.170 8.200 57,210 -0.18(-2.15%)
May 28, 2019 8.320 8.550 8.230 8.380 10,996 +0.21(+2.57%)
May 24, 2019 8.400 8.607 8.170 8.170 8,100 -0.26(-3.08%)
May 23, 2019 8.787 8.787 8.190 8.430 2,992 -0.20(-2.32%)
May 22, 2019 8.320 8.707 8.260 8.630 22,383 +0.37(+4.48%)
May 21, 2019 8.260 8.830 8.200 8.260 12,569 -0.03(-0.36%)
May 20, 2019 8.690 8.710 8.232 8.290 39,491 -0.06(-0.72%)
May 17, 2019 8.150 8.724 8.010 8.350 26,200 +0.13(+1.58%)
May 16, 2019 9.590 9.645 8.100 8.220 121,629 -0.97(-10.55%)
May 15, 2019 9.500 9.500 8.850 9.190 34,558 -0.32(-3.36%)
May 14, 2019 9.370 9.690 9.150 9.510 33,414 +0.19(+2.04%)
May 13, 2019 9.320 9.454 9.080 9.320 4,720 -0.03(-0.32%)
May 10, 2019 9.354 9.414 9.200 9.350 5,700 -0.01(-0.05%)
May 09, 2019 9.300 9.400 9.300 9.355 5,517 +0.04(+0.48%)
May 08, 2019 9.587 9.638 9.300 9.310 2,946 +0.20(+2.20%)
May 07, 2019 10.00 10.00 9.080 9.110 12,371 -0.37(-3.90%)
May 06, 2019 9.410 9.670 9.410 9.480 13,075 +0.08(+0.85%)
May 03, 2019 9.590 9.720 9.392 9.400 14,500 -0.13(-1.36%)
May 02, 2019 9.630 9.785 9.260 9.530 12,062 -0.22(-2.26%)
May 01, 2019 9.850 10.08 9.572 9.750 21,992 -0.05(-0.51%)
Apr 30, 2019 9.970 10.03 9.750 9.800 4,765 -0.08(-0.81%)
Apr 29, 2019 9.990 10.50 9.845 9.880 9,161 -0.19(-1.89%)
Apr 26, 2019 9.990 10.24 9.900 10.07 7,100 +0.08(+0.80%)
Apr 25, 2019 10.00 10.51 9.900 9.990 8,841 -0.01(-0.10%)
Apr 24, 2019 10.04 10.80 9.900 10.00 56,678 +0.11(+1.11%)
Apr 23, 2019 9.770 10.05 9.770 9.890 5,400 +0.12(+1.23%)
Apr 22, 2019 9.770 10.12 9.707 9.770 13,036 -0.07(-0.71%)
Apr 18, 2019 9.530 9.840 9.520 9.840 16,800 +0.24(+2.50%)
Apr 17, 2019 10.15 10.15 9.530 9.600 48,620 -0.53(-5.23%)
Apr 16, 2019 9.909 10.14 9.909 10.13 3,505 +0.02(+0.20%)
Apr 15, 2019 10.04 10.11 9.900 10.11 35,978 +0.07(+0.70%)
Apr 12, 2019 10.05 10.15 10.00 10.04 7,700 -0.01(-0.10%)
Apr 11, 2019 9.930 10.05 9.750 10.05 12,401 +0.20(+2.03%)
Apr 10, 2019 9.980 10.08 9.540 9.850 52,290 -0.13(-1.30%)
Apr 09, 2019 10.19 10.44 9.950 9.980 38,073 -0.17(-1.67%)
Apr 08, 2019 10.69 10.69 10.13 10.15 36,912 -0.63(-5.84%)
Apr 05, 2019 10.70 10.90 10.55 10.78 20,800 +0.09(+0.84%)
Apr 04, 2019 10.26 10.70 10.26 10.69 30,849 +0.34(+3.29%)
Apr 03, 2019 10.52 10.67 10.32 10.35 43,929 -0.17(-1.62%)
Apr 02, 2019 11.00 11.00 10.09 10.52 91,883 -0.30(-2.77%)
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.