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 )

0.1449 +0.0028 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 29, 2019 7.550 7.990 7.522 7.840 9,700 +0.24(+3.16%)
Nov 27, 2019 7.800 8.119 7.600 7.600 11,900 -0.03(-0.39%)
Nov 26, 2019 7.720 7.730 7.600 7.630 6,503 -0.10(-1.29%)
Nov 25, 2019 7.580 7.940 7.540 7.730 18,853 +0.08(+1.05%)
Nov 22, 2019 8.160 8.160 7.650 7.650 21,700 -0.35(-4.37%)
Nov 21, 2019 7.772 8.290 7.772 8.000 16,313 +0.05(+0.63%)
Nov 20, 2019 8.700 8.700 7.510 7.950 43,863 -0.78(-8.93%)
Nov 19, 2019 8.520 8.730 8.500 8.730 9,836 +0.09(+1.04%)
Nov 18, 2019 8.930 8.930 8.630 8.640 18,573 -0.29(-3.25%)
Nov 15, 2019 9.400 9.500 8.440 8.930 82,800 -1.21(-11.93%)
Nov 14, 2019 9.850 10.19 9.754 10.14 31,163 +0.44(+4.54%)
Nov 13, 2019 9.610 9.840 9.610 9.700 3,150 -0.01(-0.10%)
Nov 12, 2019 9.710 9.710 9.710 94 +0.00(+0.00%)
Nov 11, 2019 9.480 9.785 9.480 9.710 1,151 +0.11(+1.15%)
Nov 08, 2019 9.650 9.660 9.600 9.600 800 +0.05(+0.52%)
Nov 07, 2019 9.850 9.850 9.430 9.550 10,691 -0.20(-2.05%)
Nov 06, 2019 9.660 9.840 9.520 9.750 3,391 +0.20(+2.09%)
Nov 05, 2019 9.800 9.810 9.470 9.550 7,465 -0.25(-2.55%)
Nov 04, 2019 9.840 9.850 9.450 9.800 3,746 +0.06(+0.62%)
Nov 01, 2019 9.391 9.800 9.315 9.740 10,100 +0.49(+5.30%)
Oct 31, 2019 9.780 9.780 9.250 9.250 2,361 -0.39(-4.05%)
Oct 30, 2019 9.384 9.698 9.360 9.640 8,605 +0.14(+1.47%)
Oct 29, 2019 9.263 9.750 9.263 9.500 5,211 -0.24(-2.46%)
Oct 28, 2019 9.850 9.850 9.590 9.740 8,106 -0.11(-1.12%)
Oct 25, 2019 9.620 9.850 9.591 9.850 8,200 +0.31(+3.25%)
Oct 24, 2019 9.290 10.05 9.250 9.540 33,124 +0.42(+4.61%)
Oct 23, 2019 9.361 9.610 9.120 9.120 9,787 -0.14(-1.51%)
Oct 22, 2019 8.960 9.320 8.960 9.260 23,705 +0.46(+5.24%)
Oct 21, 2019 9.000 9.335 8.799 8.799 52,093 -0.20(-2.23%)
Oct 18, 2019 9.180 9.480 8.800 9.000 36,600 -0.13(-1.42%)
Oct 17, 2019 9.250 9.250 9.120 9.130 3,284 -0.28(-2.98%)
Oct 16, 2019 9.249 9.420 9.193 9.410 4,077 +0.22(+2.39%)
Oct 15, 2019 9.370 9.370 9.170 9.190 2,484 -0.29(-3.06%)
Oct 14, 2019 9.440 9.610 9.050 9.480 10,178 +0.22(+2.38%)
Oct 11, 2019 9.700 9.700 9.250 9.260 9,300 -0.04(-0.43%)
Oct 10, 2019 9.829 9.829 9.300 9.300 5,415 -0.55(-5.58%)
Oct 09, 2019 9.470 9.850 9.380 9.850 6,254 +0.29(+3.03%)
Oct 08, 2019 9.340 9.800 9.340 9.560 6,643 +0.26(+2.80%)
Oct 07, 2019 9.420 9.820 9.250 9.300 14,963 -0.16(-1.69%)
Oct 04, 2019 9.420 9.670 9.330 9.460 6,600 +0.19(+2.05%)
Oct 03, 2019 9.460 9.585 9.250 9.270 10,819 -0.19(-2.01%)
Oct 02, 2019 9.690 9.840 9.460 9.460 15,564 -0.28(-2.87%)
Oct 01, 2019 9.450 9.740 9.450 9.740 1,466 +0.09(+0.93%)
Sep 30, 2019 9.670 9.700 9.600 9.650 1,965 +0.05(+0.52%)
Sep 27, 2019 9.610 9.653 9.600 9.600 2,500 +0.10(+1.05%)
Sep 26, 2019 9.500 9.500 9.500 9.500 748 -0.10(-1.04%)
Sep 25, 2019 9.600 9.666 9.600 9.600 3,279 -0.01(-0.10%)
Sep 24, 2019 9.550 9.610 9.510 9.610 3,150 -0.06(-0.62%)
Sep 23, 2019 9.510 9.818 9.480 9.670 9,820 -0.18(-1.83%)
Sep 20, 2019 9.850 9.850 9.450 9.850 9,900 +0.49(+5.24%)
Sep 19, 2019 9.710 10.19 9.330 9.360 9,239 -0.42(-4.29%)
Sep 18, 2019 9.560 10.02 9.450 9.780 12,698 +0.11(+1.14%)
Sep 17, 2019 9.700 9.740 9.450 9.670 9,828 +0.22(+2.33%)
Sep 16, 2019 9.620 9.710 9.320 9.450 4,839 -0.07(-0.74%)
Sep 13, 2019 9.785 9.785 9.460 9.520 1,800 +0.02(+0.21%)
Sep 12, 2019 9.920 9.980 9.480 9.500 14,623 -0.33(-3.36%)
Sep 11, 2019 9.150 10.63 9.150 9.830 198,466 +0.61(+6.62%)
Sep 10, 2019 9.290 9.490 9.000 9.220 8,150 +0.02(+0.22%)
Sep 09, 2019 9.190 9.240 8.830 9.200 28,018 -0.08(-0.86%)
Sep 06, 2019 9.050 9.410 9.020 9.280 24,100 +0.27(+3.00%)
Sep 05, 2019 9.040 9.535 9.000 9.010 3,816 +0.01(+0.11%)
Sep 04, 2019 9.500 9.500 9.000 9.000 7,896 -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.