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 )

0.2880 +0.0056 (+1.98%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Aug 30, 2019 9.500 9.500 9.120 9.120 8,300 -0.10(-1.08%)
Aug 29, 2019 9.420 10.00 9.160 9.220 15,150 +0.03(+0.33%)
Aug 28, 2019 9.400 9.521 9.140 9.190 16,683 -0.06(-0.65%)
Aug 27, 2019 9.381 9.951 9.050 9.250 39,427 -0.05(-0.54%)
Aug 26, 2019 9.200 9.310 9.107 9.300 14,857 +0.09(+0.98%)
Aug 23, 2019 9.000 9.240 9.000 9.210 10,000 +0.21(+2.33%)
Aug 22, 2019 9.190 9.485 9.000 9.000 1,325 -0.02(-0.22%)
Aug 21, 2019 9.060 9.375 9.000 9.020 4,336 -0.05(-0.55%)
Aug 20, 2019 9.084 9.125 9.000 9.070 15,161 -0.13(-1.41%)
Aug 19, 2019 9.310 9.480 9.100 9.200 14,429 -0.15(-1.60%)
Aug 16, 2019 9.210 9.350 9.060 9.350 7,600 +0.15(+1.63%)
Aug 15, 2019 9.050 9.750 9.050 9.200 25,362 -0.17(-1.81%)
Aug 14, 2019 9.450 9.794 9.038 9.370 37,865 +0.08(+0.92%)
Aug 13, 2019 9.300 9.460 9.045 9.285 10,086 +0.26(+2.82%)
Aug 12, 2019 9.050 9.429 9.000 9.030 16,556 +0.03(+0.33%)
Aug 09, 2019 9.000 9.239 9.000 9.000 13,100 +0.18(+2.04%)
Aug 08, 2019 9.390 9.581 8.750 8.820 28,483 -0.48(-5.16%)
Aug 07, 2019 9.220 9.800 9.170 9.300 45,334 +0.29(+3.22%)
Aug 06, 2019 9.400 9.464 9.010 9.010 13,196 -0.31(-3.38%)
Aug 05, 2019 9.400 9.440 8.431 9.325 21,551 -0.04(-0.48%)
Aug 02, 2019 9.380 9.450 8.930 9.370 19,400 -0.03(-0.32%)
Aug 01, 2019 9.400 9.409 9.222 9.400 38,071 +0.12(+1.29%)
Jul 31, 2019 9.050 9.544 9.000 9.280 53,231 +0.23(+2.54%)
Jul 30, 2019 8.740 9.220 8.650 9.050 30,062 +0.35(+4.02%)
Jul 29, 2019 8.550 8.970 8.310 8.700 39,658 +0.21(+2.47%)
Jul 26, 2019 7.930 8.550 7.930 8.490 24,500 +0.53(+6.66%)
Jul 25, 2019 8.210 8.270 7.930 7.960 12,286 -0.29(-3.52%)
Jul 24, 2019 8.030 8.369 8.020 8.250 11,350 +0.25(+3.12%)
Jul 23, 2019 8.820 8.877 8.000 8.000 42,838 -0.68(-7.78%)
Jul 22, 2019 8.770 8.816 8.515 8.675 8,329 +0.01(+0.06%)
Jul 19, 2019 8.920 8.949 8.580 8.670 20,700 -0.16(-1.83%)
Jul 18, 2019 8.360 8.956 8.320 8.832 54,182 +0.43(+5.14%)
Jul 17, 2019 8.460 8.460 8.120 8.400 24,579 +0.15(+1.82%)
Jul 16, 2019 8.470 8.500 8.020 8.250 38,351 -0.15(-1.79%)
Jul 15, 2019 7.310 8.670 7.250 8.400 100,742 +1.38(+19.66%)
Jul 12, 2019 7.110 7.150 7.010 7.020 10,900 -0.14(-1.96%)
Jul 11, 2019 7.460 7.500 7.070 7.160 9,749 -0.23(-3.11%)
Jul 10, 2019 7.300 7.460 7.300 7.390 1,380 +0.08(+1.09%)
Jul 09, 2019 7.320 7.500 7.310 7.310 3,049 -0.18(-2.40%)
Jul 08, 2019 7.490 7.580 7.450 7.490 10,069 -0.01(-0.13%)
Jul 05, 2019 7.590 7.590 7.500 7.500 5,200 -0.10(-1.32%)
Jul 03, 2019 7.610 7.837 7.520 7.600 3,800 -0.07(-0.91%)
Jul 02, 2019 7.900 7.900 7.347 7.670 5,010 +0.11(+1.46%)
Jul 01, 2019 7.510 7.600 7.500 7.560 4,824 +0.06(+0.80%)
Jun 28, 2019 7.500 7.795 7.500 7.500 40,700 +0.15(+2.04%)
Jun 27, 2019 7.420 7.420 7.320 7.350 7,880 -0.14(-1.87%)
Jun 26, 2019 7.400 7.490 7.363 7.490 3,661 +0.07(+0.88%)
Jun 25, 2019 7.400 7.425 7.320 7.425 10,473 -0.07(-0.87%)
Jun 24, 2019 7.410 7.490 7.355 7.490 4,571 +0.14(+1.90%)
Jun 21, 2019 7.470 7.470 7.300 7.350 4,900 -0.05(-0.68%)
Jun 20, 2019 7.550 7.623 7.312 7.400 18,474 -0.17(-2.25%)
Jun 19, 2019 7.399 7.645 7.335 7.570 23,997 +0.26(+3.56%)
Jun 18, 2019 7.214 7.400 7.170 7.310 15,428 +0.12(+1.67%)
Jun 17, 2019 7.290 7.300 7.190 7.190 2,794 -0.16(-2.18%)
Jun 14, 2019 7.220 7.630 7.220 7.350 8,600 +0.10(+1.38%)
Jun 13, 2019 7.150 7.480 7.150 7.250 31,573 +0.06(+0.83%)
Jun 12, 2019 7.370 7.440 7.110 7.190 22,185 -0.12(-1.64%)
Jun 11, 2019 7.750 7.800 7.220 7.310 47,627 -0.29(-3.82%)
Jun 10, 2019 7.562 7.778 7.562 7.600 11,899 -0.03(-0.39%)
Jun 07, 2019 7.590 7.860 7.520 7.630 28,400 +0.09(+1.19%)
Jun 06, 2019 7.750 7.810 7.530 7.540 38,903 -0.14(-1.82%)
Jun 05, 2019 8.100 8.130 7.650 7.680 37,675 -0.37(-4.60%)
Jun 04, 2019 8.040 8.260 7.910 8.050 41,993 +0.00(+0.00%)
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.