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 (%)
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%)
Sep 01, 2017 9.085 9.507 9.085 9.334 31,123 +0.16(+1.78%)
Aug 31, 2017 9.296 9.574 8.980 9.171 31,645 -0.12(-1.34%)
Aug 30, 2017 9.430 9.746 9.200 9.296 15,021 -0.17(-1.82%)
Aug 29, 2017 9.890 9.890 9.200 9.468 53,514 -0.45(-4.54%)
Aug 28, 2017 10.64 10.64 9.583 9.919 49,020 -0.25(-2.45%)
Aug 25, 2017 10.78 11.14 9.832 10.17 75,902 -0.69(-6.35%)
Aug 24, 2017 11.83 11.83 10.06 10.86 193,867 -0.21(-1.91%)
Aug 23, 2017 10.17 11.07 10.17 11.07 176,504 +1.07(+10.74%)
Aug 22, 2017 9.765 10.29 9.584 9.995 105,325 +0.23(+2.36%)
Aug 21, 2017 9.190 9.765 8.912 9.765 217,098 +0.90(+10.16%)
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.