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 (%)
Jun 29, 2018 9.210 9.401 9.056 9.181 69,542 +0.02(+0.21%)
Jun 28, 2018 8.980 9.253 8.865 9.162 213,782 +0.10(+1.06%)
Jun 27, 2018 9.526 9.526 8.970 9.066 22,602 -0.27(-2.87%)
Jun 26, 2018 9.488 9.488 9.090 9.334 7,443 -0.05(-0.51%)
Jun 25, 2018 9.440 9.583 9.054 9.382 116,754 -0.50(-5.04%)
Jun 22, 2018 9.756 10.01 9.296 9.880 163,404 -0.12(-1.25%)
Jun 21, 2018 9.967 10.01 9.938 10.01 8,617 -0.01(-0.10%)
Jun 20, 2018 10.13 10.13 9.928 10.01 2,581 +0.19(+1.95%)
Jun 19, 2018 9.727 10.05 9.727 9.823 25,207 +0.07(+0.69%)
Jun 18, 2018 10.01 10.01 9.602 9.756 44,668 -0.48(-4.68%)
Jun 15, 2018 10.23 9.468 10.23 12,414 +0.27(+2.69%)
Jun 14, 2018 9.526 10.24 9.526 9.967 35,537 +0.40(+4.21%)
Jun 13, 2018 9.535 9.569 9.296 9.564 32,995 +0.12(+1.32%)
Jun 12, 2018 9.727 9.727 9.095 9.440 39,349 +0.03(+0.31%)
Jun 11, 2018 9.353 9.584 9.325 9.411 21,940 +0.16(+1.76%)
Jun 08, 2018 9.249 9.708 9.248 9.248 18,302 -0.36(-3.79%)
Jun 07, 2018 9.756 9.794 9.363 9.612 21,184 +0.11(+1.11%)
Jun 06, 2018 9.813 9.813 9.392 9.507 18,170 -0.18(-1.88%)
Jun 05, 2018 9.583 9.823 9.405 9.689 18,529 +0.28(+2.95%)
Jun 04, 2018 9.670 9.823 9.411 9.411 10,963 -0.57(-5.67%)
Jun 01, 2018 10.06 10.06 9.564 9.976 9,844 +0.04(+0.39%)
May 31, 2018 10.54 10.68 9.708 9.938 74,932 -0.59(-5.64%)
May 30, 2018 9.689 10.93 9.440 10.53 92,747 +0.82(+8.49%)
May 29, 2018 9.382 9.717 9.114 9.708 30,705 -0.02(-0.20%)
May 25, 2018 9.727 9.727 9.727 0 +0.64(+7.07%)
May 24, 2018 8.175 9.085 8.079 9.085 49,973 +0.35(+4.06%)
May 23, 2018 8.817 9.004 8.201 8.730 214,911 -0.16(-1.83%)
May 22, 2018 8.855 9.085 8.625 8.893 19,884 +0.03(+0.32%)
May 21, 2018 8.750 8.865 8.386 8.865 14,590 +0.19(+2.21%)
May 18, 2018 8.481 8.817 8.481 8.673 90,693 +0.02(+0.22%)
May 17, 2018 8.357 8.769 8.094 8.654 168,036 +0.25(+2.96%)
May 16, 2018 8.280 8.568 8.091 8.405 7,701 +0.05(+0.57%)
May 15, 2018 8.290 8.366 7.667 8.357 13,483 +0.04(+0.46%)
May 14, 2018 8.117 8.338 8.051 8.318 12,860 +0.17(+2.12%)
May 11, 2018 7.916 8.194 7.543 8.146 184,077 +0.12(+1.43%)
May 10, 2018 7.791 8.357 7.711 8.031 32,501 +0.17(+2.20%)
May 09, 2018 7.763 7.973 7.747 7.858 31,208 +0.02(+0.24%)
May 08, 2018 7.647 7.849 7.628 7.839 24,949 +0.25(+3.28%)
May 07, 2018 7.350 7.638 7.303 7.590 28,231 +0.22(+2.99%)
May 04, 2018 6.996 7.379 6.871 7.370 28,671 +0.45(+6.51%)
May 03, 2018 7.149 7.379 6.919 6.919 10,361 -0.31(-4.24%)
May 02, 2018 7.235 7.283 7.015 7.226 6,046 -0.06(-0.79%)
May 01, 2018 7.312 7.312 6.938 7.283 9,068 -0.02(-0.26%)
Apr 30, 2018 7.063 7.341 7.063 7.303 47,810 +0.26(+3.67%)
Apr 27, 2018 7.101 7.130 6.852 7.044 22,447 -0.03(-0.41%)
Apr 26, 2018 6.910 7.140 6.325 7.072 25,464 +0.12(+1.79%)
Apr 25, 2018 6.612 6.957 6.593 6.948 47,839 +0.39(+5.99%)
Apr 24, 2018 6.526 6.910 6.249 6.555 61,239 -0.02(-0.29%)
Apr 23, 2018 6.459 6.622 6.123 6.574 53,544 +0.31(+4.89%)
Apr 20, 2018 6.344 6.900 6.133 6.268 84,878 -0.28(-4.25%)
Apr 19, 2018 6.437 6.584 6.421 6.545 13,073 +0.07(+1.04%)
Apr 18, 2018 6.229 6.670 6.220 6.478 32,500 -0.13(-2.03%)
Apr 17, 2018 6.660 6.977 6.378 6.612 82,111 -0.26(-3.77%)
Apr 16, 2018 6.526 6.890 6.517 6.871 32,338 +0.28(+4.22%)
Apr 13, 2018 6.383 6.651 6.354 6.593 12,604 -0.08(-1.15%)
Apr 12, 2018 6.287 6.699 5.932 6.670 50,968 +0.25(+3.88%)
Apr 11, 2018 6.670 6.670 6.325 6.421 11,780 -0.09(-1.33%)
Apr 10, 2018 6.545 6.545 6.349 6.507 11,354 +0.14(+2.26%)
Apr 09, 2018 6.670 6.670 6.306 6.363 10,716 -0.09(-1.34%)
Apr 06, 2018 6.689 6.814 5.999 6.450 54,192 -0.26(-3.86%)
Apr 05, 2018 6.699 6.900 6.459 6.708 53,018 +0.14(+2.19%)
Apr 04, 2018 6.900 6.900 6.565 6.565 12,253 -0.11(-1.58%)
Apr 03, 2018 6.986 7.005 6.497 6.670 21,883 -0.06(-0.85%)
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.