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 )

0.2687 -0.1566 (-36.82%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 25, 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, 2023 1.310 1.320 1.260 1.270 299,842 -0.04(-3.42%)
May 30, 2023 1.320 1.360 1.290 1.315 248,284 +0.01(+1.15%)
May 26, 2023 1.290 1.319 1.260 1.300 285,475 +0.02(+1.56%)
May 25, 2023 1.340 1.340 1.250 1.280 331,465 -0.06(-4.48%)
May 24, 2023 1.420 1.430 1.280 1.340 660,832 -0.08(-5.63%)
May 23, 2023 1.580 1.580 1.410 1.420 706,430 -0.11(-7.19%)
May 22, 2023 1.480 1.530 1.480 1.530 334,505 +0.08(+5.52%)
May 19, 2023 1.500 1.510 1.420 1.450 246,991 -0.04(-2.68%)
May 18, 2023 1.540 1.550 1.451 1.490 387,438 -0.05(-3.25%)
May 17, 2023 1.510 1.570 1.420 1.540 463,204 +0.11(+7.69%)
May 16, 2023 1.530 1.530 1.380 1.430 315,997 -0.16(-10.06%)
May 15, 2023 1.380 1.590 1.350 1.590 605,676 +0.20(+14.39%)
May 12, 2023 1.440 1.440 1.280 1.390 659,540 -0.04(-2.80%)
May 11, 2023 1.470 1.480 1.400 1.430 418,684 -0.02(-1.38%)
May 10, 2023 1.520 1.550 1.450 1.450 291,582 -0.05(-3.33%)
May 09, 2023 1.580 1.580 1.500 1.500 265,281 -0.08(-5.06%)
May 08, 2023 1.590 1.610 1.530 1.580 819,279 +0.00(+0.00%)
May 05, 2023 1.520 1.610 1.520 1.580 287,287 +0.06(+3.95%)
May 04, 2023 1.600 1.650 1.500 1.520 162,933 -0.05(-3.18%)
May 03, 2023 1.630 1.635 1.550 1.570 239,866 -0.05(-3.09%)
May 02, 2023 1.750 1.750 1.570 1.620 316,345 -0.13(-7.43%)
May 01, 2023 1.820 1.840 1.670 1.750 311,572 -0.03(-1.69%)
Apr 28, 2023 1.840 1.882 1.770 1.780 462,900 -0.06(-3.52%)
Apr 27, 2023 1.860 1.880 1.820 1.845 532,757 +0.00(+0.27%)
Apr 26, 2023 1.830 1.990 1.830 1.840 194,168 +0.00(+0.00%)
Apr 25, 2023 1.900 1.934 1.790 1.840 136,144 -0.06(-3.16%)
Apr 24, 2023 1.970 1.970 1.830 1.900 191,440 -0.05(-2.56%)
Apr 21, 2023 2.050 2.150 1.920 1.950 378,237 -0.15(-7.14%)
Apr 20, 2023 2.120 2.170 2.030 2.100 179,566 -0.05(-2.33%)
Apr 19, 2023 2.220 2.290 2.010 2.150 432,049 -0.12(-5.29%)
Apr 18, 2023 2.210 2.440 2.110 2.270 518,294 +0.07(+3.18%)
Apr 17, 2023 2.010 2.240 2.010 2.200 394,518 +0.20(+10.00%)
Apr 14, 2023 2.000 2.050 1.950 2.000 285,190 -0.01(-0.50%)
Apr 13, 2023 1.950 2.040 1.950 2.010 395,295 +0.04(+2.03%)
Apr 12, 2023 2.100 2.117 1.930 1.970 491,757 -0.13(-6.19%)
Apr 11, 2023 2.020 2.180 1.995 2.100 823,541 +0.10(+5.00%)
Apr 10, 2023 2.010 2.080 1.800 2.000 907,392 +0.01(+0.50%)
Apr 06, 2023 1.780 2.140 1.640 1.990 3,333,777 +0.30(+17.75%)
Apr 05, 2023 1.780 1.820 1.520 1.690 1,697,662 +0.06(+3.68%)
Apr 04, 2023 1.760 1.780 1.500 1.630 1,651,810 -0.21(-11.41%)
Apr 03, 2023 2.060 2.060 1.800 1.840 1,118,157 -0.16(-8.00%)
Mar 31, 2023 2.220 2.250 1.720 2.000 4,110,310 -1.20(-37.50%)
Mar 30, 2023 3.120 3.400 3.000 3.200 418,501 +0.15(+4.92%)
Mar 29, 2023 2.930 3.330 2.790 3.050 698,935 +0.18(+6.27%)
Mar 28, 2023 2.660 3.100 2.650 2.870 306,349 +0.20(+7.49%)
Mar 27, 2023 2.610 2.670 2.573 2.670 82,473 +0.10(+3.89%)
Mar 24, 2023 2.550 2.650 2.490 2.570 140,828 -0.02(-0.77%)
Mar 23, 2023 2.600 2.700 2.530 2.590 218,018 +0.09(+3.60%)
Mar 22, 2023 2.720 2.720 2.500 2.500 186,443 -0.10(-3.85%)
Mar 21, 2023 2.660 2.730 2.600 2.600 90,324 +0.00(+0.00%)
Mar 20, 2023 2.960 2.960 2.600 2.600 111,900 -0.14(-5.11%)
Mar 17, 2023 2.920 2.960 2.720 2.740 138,706 -0.18(-6.16%)
Mar 16, 2023 2.960 3.180 2.850 2.920 95,198 -0.03(-1.02%)
Mar 15, 2023 2.960 3.030 2.740 2.950 209,036 -0.06(-1.99%)
Mar 14, 2023 3.380 3.400 3.000 3.010 148,585 -0.25(-7.67%)
Mar 13, 2023 3.440 3.632 3.220 3.260 56,404 -0.21(-6.05%)
Mar 10, 2023 3.790 3.837 3.465 3.470 168,100 -0.31(-8.20%)
Mar 09, 2023 3.970 3.980 3.760 3.780 71,679 -0.21(-5.26%)
Mar 08, 2023 4.050 4.150 3.890 3.990 57,093 -0.06(-1.48%)
Mar 07, 2023 4.100 4.180 3.870 4.050 96,150 -0.01(-0.25%)
Mar 06, 2023 4.160 4.220 4.060 4.060 45,797 -0.10(-2.40%)
Mar 03, 2023 4.150 4.200 4.020 4.160 60,144 +0.02(+0.48%)
Mar 02, 2023 4.100 4.200 3.970 4.140 63,805 +0.04(+0.98%)
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.