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 (%)
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%)
Aug 01, 2018 10.03 10.46 9.717 10.40 28,410 +0.38(+3.83%)
Jul 31, 2018 10.93 10.93 9.880 10.01 38,450 +0.00(+0.00%)
Jul 30, 2018 9.363 10.77 9.200 10.01 131,247 +1.01(+11.17%)
Jul 27, 2018 9.152 9.392 8.869 9.008 86,086 -0.14(-1.57%)
Jul 26, 2018 9.133 9.453 8.960 9.152 26,114 -0.11(-1.14%)
Jul 25, 2018 9.114 9.325 8.912 9.258 22,946 +0.06(+0.63%)
Jul 24, 2018 9.296 10.12 8.922 9.200 59,675 -0.06(-0.62%)
Jul 23, 2018 9.085 9.296 8.788 9.258 51,260 +0.33(+3.65%)
Jul 20, 2018 8.750 9.018 8.711 8.932 18,277 +0.05(+0.54%)
Jul 19, 2018 9.152 9.152 8.884 8.884 7,214 -0.27(-2.93%)
Jul 18, 2018 8.912 9.286 8.912 9.152 28,090 +0.24(+2.69%)
Jul 17, 2018 9.066 9.066 8.759 8.912 44,928 -0.09(-0.96%)
Jul 16, 2018 9.056 9.281 8.659 8.999 194,691 -0.12(-1.26%)
Jul 13, 2018 9.075 9.339 8.972 9.114 37,859 -0.04(-0.42%)
Jul 12, 2018 9.104 9.320 8.888 9.152 35,391 +0.16(+1.81%)
Jul 11, 2018 9.219 9.219 8.817 8.989 25,141 -0.33(-3.50%)
Jul 10, 2018 9.190 9.492 8.903 9.315 19,897 +0.00(+0.00%)
Jul 09, 2018 9.296 9.296 9.296 9.315 14,669 -0.01(-0.10%)
Jul 06, 2018 9.245 9.881 9.028 9.325 140,016 -0.18(-1.92%)
Jul 05, 2018 9.027 9.535 8.826 9.507 59,506 +0.63(+7.13%)
Jul 03, 2018 8.874 8.874 8.874 0 -0.04(-0.43%)
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.