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 (%)
Feb 28, 2019 7.360 7.680 7.360 7.680 16,157 +0.30(+4.07%)
Feb 27, 2019 7.330 7.429 7.310 7.380 8,781 -0.05(-0.67%)
Feb 26, 2019 7.260 7.510 7.263 7.430 2,326 -0.10(-1.33%)
Feb 25, 2019 7.530 7.610 7.380 7.530 6,899 +0.00(+0.00%)
Feb 22, 2019 7.650 7.650 7.520 7.530 4,300 -0.09(-1.18%)
Feb 21, 2019 7.730 7.730 7.550 7.620 19,762 +0.01(+0.13%)
Feb 20, 2019 7.700 7.730 7.600 7.610 5,113 -0.08(-1.04%)
Feb 19, 2019 7.670 7.702 7.600 7.690 5,953 -0.01(-0.13%)
Feb 15, 2019 7.690 7.720 7.600 7.700 14,400 +0.07(+0.92%)
Feb 14, 2019 7.640 7.800 7.600 7.630 34,722 -0.09(-1.17%)
Feb 13, 2019 7.850 7.910 7.670 7.720 3,125 -0.18(-2.28%)
Feb 12, 2019 7.810 7.900 7.600 7.900 126,267 +0.10(+1.28%)
Feb 11, 2019 7.830 7.880 7.800 7.800 2,716 -0.01(-0.13%)
Feb 08, 2019 7.770 7.880 7.750 7.810 5,600 +0.03(+0.39%)
Feb 07, 2019 7.760 7.780 7.534 7.780 25,824 +0.00(+0.00%)
Feb 06, 2019 7.980 8.019 7.360 7.780 28,309 -0.17(-2.14%)
Feb 05, 2019 7.890 7.980 7.810 7.950 2,133 -0.06(-0.75%)
Feb 04, 2019 7.870 8.010 7.758 8.010 1,553 +0.21(+2.69%)
Feb 01, 2019 7.910 7.920 7.710 7.800 31,200 -0.12(-1.52%)
Jan 31, 2019 8.200 8.960 7.650 7.920 65,631 +0.17(+2.21%)
Jan 30, 2019 7.630 7.749 7.620 7.749 4,613 -0.11(-1.42%)
Jan 29, 2019 7.780 7.900 7.750 7.861 5,596 +0.09(+1.17%)
Jan 28, 2019 7.960 7.990 7.600 7.770 31,237 -0.18(-2.26%)
Jan 25, 2019 8.060 8.085 7.850 7.950 1,900 +0.03(+0.38%)
Jan 24, 2019 7.870 8.110 7.836 7.920 6,173 +0.15(+1.93%)
Jan 23, 2019 7.980 8.040 7.700 7.770 7,018 -0.16(-2.02%)
Jan 22, 2019 8.251 8.341 7.910 7.930 11,758 -0.17(-2.10%)
Jan 18, 2019 8.200 8.310 8.050 8.100 4,000 -0.06(-0.74%)
Jan 17, 2019 8.250 8.250 7.960 8.160 42,756 +0.24(+3.03%)
Jan 16, 2019 8.130 8.280 7.900 7.920 7,475 -0.16(-1.98%)
Jan 15, 2019 8.600 8.600 8.050 8.080 4,400 -0.17(-2.06%)
Jan 14, 2019 8.190 8.600 7.990 8.250 21,185 +0.18(+2.23%)
Jan 11, 2019 7.920 8.070 7.920 8.070 2,000 +0.14(+1.77%)
Jan 10, 2019 7.940 7.990 7.900 7.930 3,329 -0.07(-0.88%)
Jan 09, 2019 8.180 8.290 7.750 8.000 18,345 -0.10(-1.23%)
Jan 08, 2019 7.920 8.140 7.910 8.100 7,738 +0.07(+0.87%)
Jan 07, 2019 8.110 8.110 7.810 8.030 5,827 -0.04(-0.50%)
Jan 04, 2019 8.140 8.170 7.810 8.070 14,800 +0.12(+1.51%)
Jan 03, 2019 7.680 8.140 7.600 7.950 22,194 +0.15(+1.92%)
Jan 02, 2019 7.420 8.170 6.750 7.800 48,766 +0.28(+3.72%)
Dec 31, 2018 7.850 8.440 7.510 7.520 33,300 -0.55(-6.82%)
Dec 28, 2018 8.000 8.220 7.760 8.070 17,800 -0.09(-1.10%)
Dec 27, 2018 8.500 8.650 7.900 8.160 12,264 -0.24(-2.86%)
Dec 26, 2018 8.290 8.720 8.290 8.400 7,644 -0.07(-0.83%)
Dec 24, 2018 8.670 8.940 8.120 8.470 9,800 -0.18(-2.08%)
Dec 21, 2018 9.580 9.630 8.650 8.650 33,800 -1.05(-10.82%)
Dec 20, 2018 9.800 9.860 9.390 9.700 18,883 -0.08(-0.82%)
Dec 19, 2018 9.620 9.953 8.710 9.780 61,483 +0.32(+3.38%)
Dec 18, 2018 9.157 9.475 8.972 9.460 21,469 +0.21(+2.27%)
Dec 17, 2018 9.000 9.250 8.716 9.250 24,565 +0.31(+3.47%)
Dec 14, 2018 8.580 9.000 8.580 8.940 33,100 +0.36(+4.20%)
Dec 13, 2018 8.440 8.607 8.320 8.580 11,707 -0.07(-0.81%)
Dec 12, 2018 8.090 8.680 7.900 8.650 39,593 +0.65(+8.13%)
Dec 11, 2018 7.870 8.350 7.297 8.000 55,842 +0.07(+0.88%)
Dec 10, 2018 7.990 8.380 7.300 7.930 15,131 -0.02(-0.25%)
Dec 07, 2018 8.010 8.300 7.950 7.950 23,400 -0.05(-0.62%)
Dec 06, 2018 8.130 8.200 8.000 8.000 27,795 -0.17(-2.08%)
Dec 04, 2018 8.580 8.580 8.010 8.170 13,500 -0.38(-4.44%)
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.