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 (%)
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%)
Oct 01, 2018 10.31 10.40 10.03 10.25 21,240 +0.05(+0.49%)
Sep 28, 2018 10.75 10.78 10.20 10.20 2,000 -0.54(-5.03%)
Sep 27, 2018 10.03 10.74 9.940 10.74 27,047 +0.87(+8.81%)
Sep 26, 2018 9.620 10.24 9.620 9.870 10,864 +0.25(+2.60%)
Sep 25, 2018 10.01 10.24 9.620 9.620 9,219 -0.11(-1.13%)
Sep 24, 2018 9.720 9.980 9.600 9.730 6,799 -0.04(-0.41%)
Sep 21, 2018 10.10 10.16 9.730 9.770 10,500 -0.24(-2.40%)
Sep 20, 2018 10.42 10.42 10.00 10.01 16,581 -0.67(-6.27%)
Sep 19, 2018 10.42 10.70 9.850 10.68 30,841 +0.23(+2.20%)
Sep 18, 2018 10.78 10.83 10.13 10.45 8,343 -0.35(-3.24%)
Sep 17, 2018 10.82 10.94 10.74 10.80 4,831 +0.06(+0.56%)
Sep 14, 2018 10.87 10.95 10.69 10.74 19,800 -0.03(-0.28%)
Sep 13, 2018 10.00 10.96 10.00 10.77 27,357 +0.47(+4.56%)
Sep 12, 2018 10.24 10.30 9.941 10.30 20,065 +0.06(+0.59%)
Sep 11, 2018 9.970 10.26 9.860 10.24 13,126 +0.37(+3.75%)
Sep 10, 2018 10.26 10.30 9.870 9.870 11,610 -0.42(-4.08%)
Sep 07, 2018 10.25 10.29 10.25 10.29 3,800 +0.04(+0.39%)
Sep 06, 2018 10.35 10.35 10.25 10.25 4,515 -0.10(-0.97%)
Sep 05, 2018 10.28 10.35 10.25 10.35 3,506 +0.00(+0.00%)
Sep 04, 2018 10.25 10.35 10.25 10.35 7,776 +0.10(+0.98%)
Aug 31, 2018 10.25 10.25 10.25 0 -0.04(-0.39%)
Aug 30, 2018 10.25 10.30 10.25 10.29 6,209 +0.00(+0.00%)
Aug 29, 2018 10.23 10.35 10.02 10.29 7,080 +0.06(+0.59%)
Aug 28, 2018 10.01 10.26 10.01 10.23 4,998 +0.19(+1.89%)
Aug 27, 2018 9.810 10.15 9.810 10.04 11,737 +0.24(+2.45%)
Aug 24, 2018 9.870 9.890 9.720 9.800 29,100 +0.03(+0.31%)
Aug 23, 2018 9.960 10.00 9.770 9.770 6,404 -0.09(-0.91%)
Aug 22, 2018 9.760 10.00 9.760 9.860 2,847 +0.11(+1.13%)
Aug 21, 2018 9.540 9.960 9.510 9.750 7,834 +0.34(+3.61%)
Aug 20, 2018 9.150 9.500 9.030 9.410 9,415 +0.34(+3.75%)
Aug 17, 2018 9.140 9.650 9.070 9.070 7,000 -0.20(-2.16%)
Aug 16, 2018 9.034 9.360 9.034 9.270 7,406 +0.05(+0.54%)
Aug 15, 2018 9.270 9.340 8.940 9.220 23,764 +0.05(+0.55%)
Aug 14, 2018 8.890 9.300 8.890 9.170 16,373 +0.31(+3.50%)
Aug 13, 2018 9.489 9.489 8.768 8.860 12,094 -0.27(-2.96%)
Aug 10, 2018 9.090 9.340 9.050 9.130 10,700 +0.02(+0.22%)
Aug 09, 2018 9.270 9.730 9.110 9.110 12,016 -0.24(-2.57%)
Aug 08, 2018 10.20 10.20 9.120 9.350 26,366 -0.78(-7.70%)
Aug 07, 2018 9.520 10.15 9.520 10.13 32,330 +0.66(+6.97%)
Aug 06, 2018 10.32 10.38 9.450 9.470 29,035 -1.10(-10.41%)
Aug 03, 2018 10.80 10.80 10.09 10.57 33,000 +0.22(+2.13%)
Aug 02, 2018 10.54 10.54 9.938 10.35 21,077 -0.05(-0.46%)
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.