Skip to main content

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

6.620 -0.080 (-1.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 6.680 6.730 6.570 6.620 21,793 -0.08(-1.19%)
Nov 23, 2022 6.600 6.830 6.560 6.700 66,838 +0.09(+1.36%)
Nov 22, 2022 6.700 6.750 6.422 6.610 26,864 -0.07(-1.05%)
Nov 21, 2022 6.860 7.040 6.380 6.680 72,258 -0.28(-4.02%)
Nov 18, 2022 7.500 7.500 6.860 6.960 42,687 -0.48(-6.45%)
Nov 17, 2022 7.430 7.640 7.200 7.440 72,663 -0.13(-1.72%)
Nov 16, 2022 7.280 7.640 7.140 7.570 46,142 +0.12(+1.61%)
Nov 15, 2022 6.970 7.470 6.500 7.450 100,026 +0.37(+5.23%)
Nov 14, 2022 7.080 7.230 6.800 7.080 40,881 -0.12(-1.67%)
Nov 11, 2022 6.790 7.278 6.600 7.200 51,530 +0.50(+7.46%)
Nov 10, 2022 6.680 6.830 6.520 6.700 41,994 +0.20(+3.08%)
Nov 09, 2022 6.850 6.970 6.500 6.500 58,582 -0.53(-7.54%)
Nov 08, 2022 6.920 7.200 6.200 7.030 94,300 +0.11(+1.59%)
Nov 07, 2022 6.550 7.100 6.406 6.920 40,225 +0.50(+7.79%)
Nov 04, 2022 6.740 6.910 6.360 6.420 42,074 -0.42(-6.14%)
Nov 03, 2022 6.770 6.960 6.690 6.840 24,589 -0.10(-1.44%)
Nov 02, 2022 7.120 7.270 6.900 6.940 45,665 -0.31(-4.28%)
Nov 01, 2022 7.280 7.500 7.200 7.250 117,963 +0.06(+0.83%)
Oct 31, 2022 6.980 7.250 6.690 7.190 26,538 +0.19(+2.71%)
Oct 28, 2022 6.600 7.080 6.520 7.000 52,500 +0.35(+5.26%)
Oct 27, 2022 6.640 6.930 6.560 6.650 35,099 -0.03(-0.45%)
Oct 26, 2022 6.390 6.820 6.310 6.680 60,125 +0.34(+5.36%)
Oct 25, 2022 6.000 6.340 6.000 6.340 71,491 +0.33(+5.49%)
Oct 24, 2022 6.110 6.150 5.930 6.010 70,608 -0.02(-0.33%)
Oct 21, 2022 6.010 6.170 5.940 6.030 70,875 +0.03(+0.50%)
Oct 20, 2022 5.960 6.219 5.930 6.000 49,921 +0.01(+0.17%)
Oct 19, 2022 6.110 6.210 5.910 5.990 46,536 -0.17(-2.76%)
Oct 18, 2022 6.150 6.360 6.110 6.160 74,075 +0.05(+0.82%)
Oct 17, 2022 5.990 6.170 5.910 6.110 71,110 +0.11(+1.83%)
Oct 14, 2022 6.090 6.370 5.940 6.000 84,515 -0.03(-0.50%)
Oct 13, 2022 6.200 6.330 5.937 6.030 107,813 -0.22(-3.52%)
Oct 12, 2022 6.080 6.250 6.045 6.250 34,145 +0.06(+0.97%)
Oct 11, 2022 6.320 6.320 5.960 6.190 74,250 +0.07(+1.14%)
Oct 10, 2022 6.270 6.314 5.941 6.120 120,332 -0.29(-4.52%)
Oct 07, 2022 6.390 6.560 6.250 6.410 101,067 -0.10(-1.61%)
Oct 06, 2022 6.760 7.030 6.495 6.515 78,202 -0.14(-2.03%)
Oct 05, 2022 6.750 6.990 6.640 6.650 75,569 -0.32(-4.59%)
Oct 04, 2022 6.900 7.260 6.900 6.970 80,478 +0.25(+3.72%)
Oct 03, 2022 6.880 7.010 6.680 6.720 110,109 -0.16(-2.33%)
Sep 30, 2022 6.940 7.150 6.800 6.880 76,149 -0.06(-0.86%)
Sep 29, 2022 7.050 7.077 6.830 6.940 89,854 -0.21(-2.94%)
Sep 28, 2022 7.090 7.280 7.010 7.150 120,832 -0.05(-0.69%)
Sep 27, 2022 7.000 7.200 6.930 7.200 92,024 +0.24(+3.45%)
Sep 26, 2022 7.490 7.660 6.860 6.960 274,373 +0.22(+3.26%)
Sep 23, 2022 6.850 6.970 6.510 6.740 179,694 -0.37(-5.20%)
Sep 22, 2022 7.520 7.520 6.600 7.110 232,689 -0.55(-7.18%)
Sep 21, 2022 8.060 8.090 7.590 7.660 122,690 -0.42(-5.20%)
Sep 20, 2022 8.260 8.290 8.050 8.080 69,115 -0.26(-3.12%)
Sep 19, 2022 8.550 8.690 8.110 8.340 125,979 -0.48(-5.44%)
Sep 16, 2022 8.410 8.950 8.320 8.820 116,775 +0.32(+3.76%)
Sep 15, 2022 8.760 9.000 8.460 8.500 157,273 -0.38(-4.28%)
Sep 14, 2022 8.550 9.320 8.550 8.880 158,972 +0.18(+2.07%)
Sep 13, 2022 8.770 8.920 8.415 8.700 118,441 -0.26(-2.90%)
Sep 12, 2022 8.540 9.650 8.540 8.960 345,101 +0.54(+6.41%)
Sep 09, 2022 8.430 8.713 8.290 8.420 95,931 -0.10(-1.17%)
Sep 08, 2022 8.460 8.630 8.310 8.520 74,770 +0.02(+0.24%)
Sep 07, 2022 8.360 8.677 8.230 8.500 62,110 +0.01(+0.12%)
Sep 06, 2022 9.080 9.080 8.440 8.490 90,328 -0.65(-7.11%)
Sep 02, 2022 8.720 9.240 8.590 9.140 80,587 +0.37(+4.22%)
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.