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 )

0.2418 -0.0182 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 7.475 7.667 7.197 7.475 21,352 -0.17(-2.26%)
Feb 27, 2018 7.830 7.839 7.456 7.647 24,608 -0.01(-0.13%)
Feb 26, 2018 7.705 7.849 7.303 7.657 42,736 +0.00(+0.00%)
Feb 23, 2018 7.600 7.667 7.523 7.657 49,898 +0.04(+0.50%)
Feb 22, 2018 7.763 8.031 7.523 7.619 39,381 -0.05(-0.63%)
Feb 21, 2018 7.092 7.878 7.092 7.667 168,849 +0.63(+8.99%)
Feb 20, 2018 7.418 7.418 6.805 7.034 70,609 -0.23(-3.17%)
Feb 16, 2018 7.264 7.264 7.264 0 +0.06(+0.80%)
Feb 15, 2018 7.571 7.667 7.197 7.207 31,037 -0.31(-4.08%)
Feb 14, 2018 7.667 7.964 6.996 7.513 104,394 -0.36(-4.62%)
Feb 13, 2018 7.830 8.040 7.676 7.878 35,886 -0.13(-1.67%)
Feb 12, 2018 8.146 8.203 7.504 8.012 48,565 -0.33(-3.91%)
Feb 09, 2018 8.338 8.653 8.146 8.338 10,667 -0.12(-1.47%)
Feb 08, 2018 8.500 8.692 8.453 8.462 30,760 +0.06(+0.68%)
Feb 07, 2018 8.999 8.385 8.405 63,148 -0.59(-6.60%)
Feb 06, 2018 8.845 9.411 8.534 8.999 58,909 +0.13(+1.42%)
Feb 05, 2018 8.893 8.893 8.873 4,527 -0.02(-0.23%)
Feb 02, 2018 8.912 8.989 8.625 8.893 8,166 -0.03(-0.32%)
Feb 01, 2018 8.980 8.980 8.865 8.922 14,988 -0.05(-0.53%)
Jan 31, 2018 9.056 9.401 8.826 8.970 11,858 -0.08(-0.85%)
Jan 30, 2018 9.468 8.884 9.047 20,502 -0.42(-4.45%)
Jan 29, 2018 9.296 9.516 9.296 9.468 10,212 +0.03(+0.30%)
Jan 26, 2018 9.430 9.478 9.123 9.440 4,282 +0.03(+0.31%)
Jan 25, 2018 9.708 9.708 8.912 9.411 70,971 -0.30(-3.06%)
Jan 24, 2018 9.783 9.785 9.488 9.708 14,133 -0.01(-0.10%)
Jan 23, 2018 10.37 10.40 9.392 9.717 91,841 -0.43(-4.25%)
Jan 22, 2018 10.34 10.44 10.10 10.15 68,110 +0.22(+2.22%)
Jan 19, 2018 10.06 10.06 9.928 9.928 4,278 -0.16(-1.61%)
Jan 18, 2018 10.24 10.24 9.737 10.09 6,652 -0.16(-1.59%)
Jan 17, 2018 10.15 10.40 9.986 10.25 14,768 +0.19(+1.91%)
Jan 16, 2018 10.19 10.19 9.689 10.06 44,200 +0.35(+3.65%)
Jan 12, 2018 9.708 9.708 9.708 0 +0.12(+1.20%)
Jan 11, 2018 9.995 9.995 9.526 9.593 30,820 -0.37(-3.75%)
Jan 10, 2018 9.392 9.880 9.392 9.967 84,152 +0.47(+4.94%)
Jan 09, 2018 9.027 9.756 9.027 9.497 71,742 +0.47(+5.20%)
Jan 08, 2018 8.855 9.037 8.673 9.027 39,485 +0.19(+2.17%)
Jan 05, 2018 8.606 8.836 8.558 8.836 20,376 +0.21(+2.44%)
Jan 04, 2018 8.529 8.625 8.433 8.625 6,598 -0.05(-0.55%)
Jan 03, 2018 8.673 8.682 8.546 8.673 11,810 -0.01(-0.11%)
Jan 02, 2018 8.740 8.625 8.682 19,926 +0.06(+0.67%)
Dec 29, 2017 8.625 8.625 8.625 0 -0.40(-4.46%)
Dec 28, 2017 9.104 9.104 8.769 9.027 12,362 +0.05(+0.53%)
Dec 27, 2017 9.392 9.574 8.956 8.980 18,140 -0.23(-2.50%)
Dec 26, 2017 9.305 9.583 9.200 9.210 10,792 -0.02(-0.21%)
Dec 22, 2017 9.296 9.356 9.200 9.229 10,122 +0.02(+0.21%)
Dec 21, 2017 9.042 9.622 8.846 9.210 42,366 +0.11(+1.16%)
Dec 20, 2017 8.922 9.363 8.922 9.104 17,074 -0.09(-0.94%)
Dec 19, 2017 9.893 10.06 9.095 9.190 75,030 -0.98(-9.61%)
Dec 18, 2017 10.19 10.35 10.01 10.17 32,797 -0.19(-1.85%)
Dec 15, 2017 9.790 10.69 9.790 10.36 408,358 +0.32(+3.15%)
Dec 14, 2017 10.06 10.39 9.698 10.04 217,375 -0.03(-0.29%)
Dec 13, 2017 8.960 10.16 8.934 10.07 189,492 +1.22(+13.74%)
Dec 12, 2017 9.085 9.344 8.721 8.855 63,206 -0.23(-2.53%)
Dec 11, 2017 7.782 9.095 7.782 9.085 248,926 +1.32(+17.04%)
Dec 08, 2017 7.791 7.791 7.667 7.763 45,849 -0.03(-0.37%)
Dec 07, 2017 7.906 7.906 7.734 7.791 43,905 -0.04(-0.49%)
Dec 06, 2017 7.911 8.050 7.715 7.830 39,211 +0.01(+0.12%)
Dec 05, 2017 7.973 7.983 7.715 7.820 34,902 +0.05(+0.62%)
Dec 04, 2017 7.839 8.127 7.763 7.772 71,633 +0.00(+0.00%)
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.