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 (%)
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%)
Dec 03, 2018 8.410 8.550 8.250 8.550 17,021 +0.30(+3.64%)
Nov 30, 2018 8.610 8.750 8.210 8.250 63,900 -0.45(-5.17%)
Nov 29, 2018 8.940 9.140 8.420 8.700 38,744 -0.07(-0.80%)
Nov 28, 2018 8.850 9.179 8.710 8.770 5,053 -0.41(-4.47%)
Nov 27, 2018 9.380 9.933 9.010 9.180 34,347 -0.27(-2.86%)
Nov 26, 2018 9.240 9.480 8.920 9.450 6,418 +0.24(+2.61%)
Nov 23, 2018 9.450 9.450 8.870 9.210 3,700 -0.30(-3.15%)
Nov 21, 2018 9.510 9.510 9.510 0 +0.31(+3.37%)
Nov 20, 2018 8.770 9.200 8.500 9.200 15,837 +0.40(+4.55%)
Nov 19, 2018 9.480 9.480 8.370 8.800 19,060 -0.70(-7.37%)
Nov 16, 2018 9.420 9.500 8.950 9.500 11,100 -0.03(-0.31%)
Nov 15, 2018 9.350 9.530 9.000 9.530 18,409 +0.38(+4.15%)
Nov 14, 2018 8.840 9.290 8.840 9.150 12,320 +0.31(+3.50%)
Nov 13, 2018 8.930 8.990 8.670 8.841 17,295 -0.05(-0.58%)
Nov 12, 2018 8.950 8.950 8.800 8.892 8,778 +0.04(+0.48%)
Nov 09, 2018 8.940 9.150 8.850 8.850 5,600 -0.16(-1.78%)
Nov 08, 2018 9.330 9.330 9.000 9.010 7,332 -0.34(-3.64%)
Nov 07, 2018 9.540 9.540 9.020 9.350 15,910 +0.24(+2.63%)
Nov 06, 2018 9.420 9.580 9.110 9.110 17,841 -0.16(-1.73%)
Nov 05, 2018 9.260 9.880 9.200 9.270 23,584 +0.17(+1.87%)
Nov 02, 2018 9.720 9.920 8.770 9.100 22,800 -0.78(-7.89%)
Nov 01, 2018 9.170 9.880 9.026 9.880 15,637 +0.77(+8.45%)
Oct 31, 2018 9.400 9.400 8.590 9.110 29,279 -0.19(-2.04%)
Oct 30, 2018 8.660 9.450 8.501 9.300 37,366 +0.62(+7.14%)
Oct 29, 2018 8.360 8.680 8.080 8.680 26,025 +0.32(+3.83%)
Oct 26, 2018 8.210 8.450 7.800 8.360 21,300 +0.06(+0.72%)
Oct 25, 2018 8.100 8.650 8.089 8.300 13,422 -0.01(-0.12%)
Oct 24, 2018 8.965 8.965 8.189 8.310 16,526 -0.56(-6.30%)
Oct 23, 2018 8.850 9.165 8.850 8.868 15,110 -0.06(-0.69%)
Oct 22, 2018 9.010 9.090 8.870 8.930 4,001 -0.23(-2.51%)
Oct 19, 2018 9.060 9.310 8.970 9.160 3,900 +0.16(+1.78%)
Oct 18, 2018 9.000 9.000 8.850 9.000 4,943 +0.00(+0.00%)
Oct 17, 2018 8.877 9.119 8.870 9.000 8,777 +0.15(+1.69%)
Oct 16, 2018 8.860 9.030 8.850 8.850 21,401 -0.03(-0.34%)
Oct 15, 2018 9.130 9.180 8.800 8.880 25,108 -0.27(-2.95%)
Oct 12, 2018 9.330 9.420 9.110 9.150 15,600 -0.09(-0.97%)
Oct 11, 2018 9.200 9.270 9.200 9.240 13,176 +0.04(+0.43%)
Oct 10, 2018 9.290 9.300 9.110 9.200 25,056 -0.08(-0.86%)
Oct 09, 2018 9.750 9.750 9.230 9.280 19,450 -0.65(-6.55%)
Oct 08, 2018 9.640 9.930 9.550 9.930 12,511 +0.38(+3.98%)
Oct 05, 2018 9.980 9.980 9.410 9.550 14,900 -0.17(-1.75%)
Oct 04, 2018 10.14 10.14 9.720 9.720 12,208 -0.51(-4.99%)
Oct 03, 2018 10.15 10.23 9.780 10.23 5,177 +0.13(+1.29%)
Oct 02, 2018 9.840 10.34 9.840 10.10 3,073 -0.15(-1.46%)
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.