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 )

0.2731 -0.0093 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 6.900 7.010 6.870 6.950 7,052 +0.09(+1.31%)
Jun 29, 2020 6.890 7.290 6.850 6.860 11,114 -0.19(-2.70%)
Jun 26, 2020 6.700 7.050 6.585 7.050 14,700 +0.27(+3.98%)
Jun 25, 2020 7.080 7.350 6.712 6.780 19,086 -0.19(-2.73%)
Jun 24, 2020 7.200 7.240 6.820 6.970 21,500 -0.29(-3.99%)
Jun 23, 2020 7.530 7.654 7.240 7.260 19,166 +0.00(+0.00%)
Jun 22, 2020 8.170 8.300 7.170 7.260 36,986 -0.12(-1.63%)
Jun 19, 2020 7.510 7.770 6.990 7.380 19,200 +0.03(+0.41%)
Jun 18, 2020 7.760 7.860 7.200 7.350 31,290 -0.47(-5.95%)
Jun 17, 2020 8.200 8.990 7.750 7.815 69,695 -0.17(-2.19%)
Jun 16, 2020 7.000 8.420 6.800 7.990 40,220 +0.83(+11.63%)
Jun 15, 2020 6.990 7.375 6.957 7.157 5,003 +0.03(+0.38%)
Jun 12, 2020 7.380 7.449 6.850 7.130 12,400 +0.32(+4.70%)
Jun 11, 2020 7.225 7.230 6.445 6.810 48,596 -0.56(-7.60%)
Jun 10, 2020 8.040 8.040 7.280 7.370 11,351 -0.43(-5.51%)
Jun 09, 2020 8.050 8.290 7.800 7.800 15,697 -0.57(-6.81%)
Jun 08, 2020 8.720 8.720 8.180 8.370 12,991 +0.16(+1.95%)
Jun 05, 2020 8.300 8.650 8.070 8.210 39,900 +0.15(+1.86%)
Jun 04, 2020 7.500 8.380 7.490 8.060 39,789 +0.70(+9.51%)
Jun 03, 2020 7.480 7.490 7.250 7.360 4,339 -0.14(-1.93%)
Jun 02, 2020 7.580 7.580 7.400 7.505 6,832 -0.08(-0.99%)
Jun 01, 2020 7.455 7.740 7.455 7.580 9,847 +0.18(+2.43%)
May 29, 2020 7.509 7.509 7.310 7.400 8,300 -0.10(-1.33%)
May 28, 2020 7.600 7.720 7.500 7.500 3,522 +0.20(+2.74%)
May 27, 2020 7.740 7.740 7.100 7.300 16,086 -0.36(-4.70%)
May 26, 2020 8.000 8.000 7.600 7.660 8,341 -0.33(-4.13%)
May 22, 2020 7.940 8.050 7.730 7.990 5,000 +0.24(+3.10%)
May 21, 2020 7.890 8.090 7.476 7.750 5,660 +0.05(+0.65%)
May 20, 2020 7.190 7.835 7.190 7.700 7,405 +0.43(+5.91%)
May 19, 2020 7.600 7.911 7.270 7.270 12,120 -0.22(-2.94%)
May 18, 2020 7.450 7.580 7.130 7.490 13,928 +0.24(+3.31%)
May 15, 2020 8.200 8.200 6.700 7.250 61,200 -0.95(-11.59%)
May 14, 2020 7.550 8.370 7.550 8.200 29,430 +0.30(+3.80%)
May 13, 2020 8.030 8.600 7.600 7.900 22,412 -0.30(-3.66%)
May 12, 2020 8.380 8.720 8.200 8.200 11,182 +0.00(+0.00%)
May 11, 2020 8.330 8.790 8.160 8.200 14,157 -0.25(-2.96%)
May 08, 2020 8.605 8.790 8.338 8.450 10,100 -0.36(-4.09%)
May 07, 2020 8.270 8.980 8.242 8.810 12,209 +0.43(+5.13%)
May 06, 2020 8.452 8.452 7.950 8.380 13,226 +0.00(+0.00%)
May 05, 2020 8.470 8.810 8.320 8.380 14,884 -0.06(-0.71%)
May 04, 2020 8.670 8.730 8.440 8.440 7,272 -0.44(-4.95%)
May 01, 2020 8.770 9.050 8.490 8.880 8,500 +0.07(+0.80%)
Apr 30, 2020 8.740 8.896 8.300 8.810 18,860 +0.04(+0.45%)
Apr 29, 2020 8.730 8.967 8.610 8.770 30,118 +0.08(+0.92%)
Apr 28, 2020 8.530 8.840 8.505 8.690 4,826 -0.05(-0.57%)
Apr 27, 2020 8.630 8.970 8.573 8.740 17,321 -0.01(-0.11%)
Apr 24, 2020 8.460 8.880 8.250 8.750 18,500 +0.08(+0.92%)
Apr 23, 2020 8.454 9.110 8.454 8.670 13,739 +0.00(+0.00%)
Apr 22, 2020 8.320 8.930 8.280 8.670 3,936 +0.14(+1.64%)
Apr 21, 2020 8.330 9.150 8.280 8.530 33,299 -0.37(-4.16%)
Apr 20, 2020 8.910 9.420 8.760 8.900 48,249 +0.11(+1.25%)
Apr 17, 2020 8.700 8.950 8.490 8.790 12,600 +0.58(+7.06%)
Apr 16, 2020 8.610 8.643 8.210 8.210 15,653 -0.31(-3.64%)
Apr 15, 2020 8.150 8.880 8.010 8.520 20,575 +0.20(+2.34%)
Apr 14, 2020 8.050 8.380 8.010 8.325 17,520 +0.27(+3.42%)
Apr 13, 2020 7.615 8.060 7.550 8.050 10,425 +0.27(+3.49%)
Apr 09, 2020 7.603 8.250 7.603 7.779 15,600 +0.18(+2.39%)
Apr 08, 2020 6.909 7.800 6.880 7.597 21,846 +0.80(+11.72%)
Apr 07, 2020 7.000 7.084 6.680 6.800 16,479 +0.14(+2.10%)
Apr 06, 2020 6.750 7.085 6.610 6.660 32,278 +0.11(+1.68%)
Apr 03, 2020 6.490 6.550 6.313 6.550 1,100 +0.52(+8.62%)
Apr 02, 2020 5.980 6.450 5.750 6.030 24,279 +0.21(+3.61%)
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.