Skip to main content

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

0.1564 -0.0026 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.839 8.050 7.676 7.676 53,652 -0.16(-2.08%)
Nov 29, 2017 7.897 7.957 7.676 7.839 42,037 -0.07(-0.85%)
Nov 28, 2017 8.021 8.098 7.858 7.906 39,428 -0.13(-1.67%)
Nov 27, 2017 7.868 8.175 7.858 8.040 28,308 +0.22(+2.82%)
Nov 24, 2017 8.002 8.050 7.810 7.820 10,080 -0.18(-2.28%)
Nov 22, 2017 8.002 8.040 7.910 8.002 7,949 +0.00(+0.00%)
Nov 21, 2017 7.830 8.050 7.830 8.002 12,252 +0.10(+1.21%)
Nov 20, 2017 7.954 8.050 7.763 7.906 57,436 -0.21(-2.60%)
Nov 17, 2017 7.916 8.127 7.916 8.117 9,403 +0.16(+2.05%)
Nov 16, 2017 8.213 8.213 7.858 7.954 44,595 -0.26(-3.15%)
Nov 15, 2017 8.050 8.395 7.925 8.213 71,644 +0.12(+1.54%)
Nov 14, 2017 8.548 8.548 8.002 8.088 54,346 -0.45(-5.28%)
Nov 13, 2017 7.954 8.817 7.940 8.539 71,324 +0.57(+7.09%)
Nov 10, 2017 7.954 8.366 7.954 7.973 82,059 -0.29(-3.48%)
Nov 09, 2017 8.270 8.338 7.954 8.261 60,427 -0.09(-1.03%)
Nov 08, 2017 8.395 8.682 8.165 8.347 85,824 -0.08(-0.91%)
Nov 07, 2017 8.625 9.286 8.003 8.424 207,587 -0.03(-0.34%)
Nov 06, 2017 7.973 8.462 7.763 8.453 106,678 +0.76(+9.84%)
Nov 03, 2017 7.475 7.887 7.370 7.695 25,171 +0.21(+2.82%)
Nov 02, 2017 7.283 7.858 7.235 7.485 36,330 +0.19(+2.63%)
Nov 01, 2017 7.168 7.647 7.168 7.293 39,370 +0.11(+1.60%)
Oct 31, 2017 7.370 7.619 7.159 7.178 39,819 -0.18(-2.47%)
Oct 30, 2017 7.201 7.619 7.188 7.360 27,145 +0.18(+2.54%)
Oct 27, 2017 7.168 7.188 7.053 7.178 15,957 +0.08(+1.08%)
Oct 26, 2017 7.303 7.453 6.996 7.101 23,936 +0.06(+0.82%)
Oct 25, 2017 7.954 8.232 6.900 7.044 82,660 -0.86(-10.91%)
Oct 24, 2017 7.571 8.270 7.287 7.906 70,536 +0.41(+5.50%)
Oct 23, 2017 6.814 7.619 6.814 7.494 55,896 +0.63(+9.22%)
Oct 20, 2017 6.797 6.967 6.795 6.862 19,052 +0.01(+0.14%)
Oct 19, 2017 6.852 7.025 6.766 6.852 23,885 +0.07(+0.99%)
Oct 18, 2017 7.015 7.072 6.718 6.785 44,132 -0.03(-0.42%)
Oct 17, 2017 6.996 7.571 6.718 6.814 88,143 -0.32(-4.50%)
Oct 16, 2017 6.996 7.647 6.996 7.135 16,714 +0.02(+0.31%)
Oct 13, 2017 7.082 7.216 6.862 7.113 13,132 +0.06(+0.84%)
Oct 12, 2017 6.948 7.029 6.852 7.053 14,349 +0.06(+0.82%)
Oct 11, 2017 7.331 7.389 6.996 6.996 14,833 -0.46(-6.17%)
Oct 10, 2017 7.763 7.763 7.336 7.456 8,699 -0.06(-0.77%)
Oct 09, 2017 7.676 7.897 7.379 7.513 8,517 -0.30(-3.80%)
Oct 06, 2017 6.996 7.810 6.996 7.810 22,581 +0.68(+9.54%)
Oct 05, 2017 7.082 7.159 6.959 7.130 14,141 +0.18(+2.62%)
Oct 04, 2017 7.168 7.264 6.948 6.948 21,758 -0.15(-2.16%)
Oct 03, 2017 7.044 7.216 6.862 7.101 44,937 +0.24(+3.49%)
Oct 02, 2017 6.938 7.063 6.726 6.862 34,768 -0.03(-0.42%)
Sep 29, 2017 6.852 6.985 6.708 6.890 25,163 +0.05(+0.70%)
Sep 28, 2017 6.900 7.197 6.507 6.843 78,595 -0.13(-1.92%)
Sep 27, 2017 7.878 7.906 6.919 6.977 64,052 -0.68(-8.89%)
Sep 26, 2017 8.309 8.309 7.331 7.657 80,412 -0.65(-7.84%)
Sep 25, 2017 8.769 8.812 7.916 8.309 75,914 -0.22(-2.58%)
Sep 22, 2017 8.146 8.663 7.907 8.529 54,903 +0.29(+3.49%)
Sep 21, 2017 8.146 8.323 8.012 8.242 35,347 +0.34(+4.24%)
Sep 20, 2017 7.274 7.906 7.239 7.906 73,766 +0.69(+9.56%)
Sep 19, 2017 6.833 7.283 6.747 7.216 106,216 +0.44(+6.51%)
Sep 18, 2017 6.843 6.919 6.708 6.775 34,195 -0.04(-0.56%)
Sep 15, 2017 6.938 7.106 6.756 6.814 30,178 -0.12(-1.66%)
Sep 14, 2017 7.390 7.464 6.742 6.929 141,820 -0.46(-6.23%)
Sep 13, 2017 7.667 7.667 7.389 7.389 29,862 -0.27(-3.50%)
Sep 12, 2017 7.715 7.715 7.475 7.657 40,344 -0.12(-1.48%)
Sep 11, 2017 7.878 7.916 7.485 7.772 43,049 +0.12(+1.50%)
Sep 08, 2017 7.619 7.782 7.389 7.657 41,674 +0.28(+3.77%)
Sep 07, 2017 8.232 8.232 7.379 7.379 92,425 -0.67(-8.33%)
Sep 06, 2017 8.385 8.740 7.676 8.050 119,756 -0.29(-3.45%)
Sep 05, 2017 9.488 9.488 8.242 8.338 115,102 -1.00(-10.68%)
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.