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 )

0.3003 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2022 8.670 9.150 8.550 8.710 152,259 -0.10(-1.14%)
Apr 28, 2022 8.480 9.080 8.200 8.810 137,906 +0.34(+4.01%)
Apr 27, 2022 8.490 8.780 8.350 8.470 135,599 -0.02(-0.24%)
Apr 26, 2022 8.120 8.640 7.821 8.490 125,189 +0.27(+3.28%)
Apr 25, 2022 7.960 8.250 7.890 8.220 119,578 +0.18(+2.24%)
Apr 22, 2022 7.850 8.170 7.560 8.040 150,972 +0.13(+1.64%)
Apr 21, 2022 8.230 8.640 7.465 7.910 249,125 -0.26(-3.18%)
Apr 20, 2022 7.560 9.480 6.520 8.170 761,749 +0.62(+8.21%)
Apr 19, 2022 7.280 8.160 7.110 7.550 777,039 +0.33(+4.57%)
Apr 18, 2022 7.100 7.590 6.840 7.220 171,278 +0.02(+0.28%)
Apr 14, 2022 7.640 7.640 6.860 7.200 265,036 -0.30(-4.00%)
Apr 13, 2022 7.950 8.510 7.220 7.500 213,695 -0.40(-5.06%)
Apr 12, 2022 8.370 8.483 7.800 7.900 229,018 -0.32(-3.89%)
Apr 11, 2022 9.290 9.300 8.080 8.220 204,433 -1.20(-12.74%)
Apr 08, 2022 10.10 10.20 9.340 9.420 186,291 -0.75(-7.37%)
Apr 07, 2022 11.11 11.11 10.12 10.17 111,487 -0.91(-8.21%)
Apr 06, 2022 11.38 11.74 10.73 11.08 132,856 -0.54(-4.65%)
Apr 05, 2022 12.71 13.07 11.50 11.62 175,639 -1.08(-8.50%)
Apr 04, 2022 11.15 13.52 10.45 12.70 440,404 +1.21(+10.53%)
Apr 01, 2022 9.800 11.69 9.110 11.49 2,972,578 +3.50(+43.80%)
Mar 31, 2022 8.350 8.480 7.900 7.990 158,107 -0.41(-4.88%)
Mar 30, 2022 8.910 8.998 8.350 8.400 68,432 -0.49(-5.51%)
Mar 29, 2022 9.230 9.310 8.850 8.890 74,525 -0.16(-1.77%)
Mar 28, 2022 9.000 9.300 8.970 9.050 90,752 +0.04(+0.44%)
Mar 25, 2022 8.930 9.280 8.545 9.010 44,760 +0.16(+1.81%)
Mar 24, 2022 9.040 9.170 8.780 8.850 29,503 -0.14(-1.56%)
Mar 23, 2022 9.160 9.440 8.990 8.990 63,888 -0.36(-3.85%)
Mar 22, 2022 9.275 9.710 9.186 9.350 23,588 +0.12(+1.30%)
Mar 21, 2022 9.470 9.470 9.020 9.230 25,400 -0.24(-2.53%)
Mar 18, 2022 9.110 9.800 8.880 9.470 57,420 +0.19(+2.05%)
Mar 17, 2022 9.130 9.415 9.010 9.280 32,187 +0.04(+0.43%)
Mar 16, 2022 9.210 9.480 8.690 9.240 47,396 +0.16(+1.76%)
Mar 15, 2022 8.300 9.190 8.270 9.080 53,984 +0.93(+11.41%)
Mar 14, 2022 9.000 9.000 8.100 8.150 49,067 -0.82(-9.14%)
Mar 11, 2022 9.830 9.850 8.920 8.970 50,597 -0.79(-8.09%)
Mar 10, 2022 9.820 10.02 9.370 9.760 37,321 -0.28(-2.79%)
Mar 09, 2022 9.540 10.14 9.380 10.04 43,884 +0.80(+8.66%)
Mar 08, 2022 8.570 9.580 8.390 9.240 62,980 +0.70(+8.20%)
Mar 07, 2022 8.810 8.810 8.300 8.540 59,573 -0.27(-3.06%)
Mar 04, 2022 9.230 9.230 8.630 8.810 61,046 -0.46(-4.96%)
Mar 03, 2022 10.30 10.40 9.195 9.270 57,151 -0.96(-9.38%)
Mar 02, 2022 9.560 10.75 9.180 10.23 84,088 +0.92(+9.88%)
Mar 01, 2022 9.740 9.870 9.190 9.310 51,672 -0.39(-4.02%)
Feb 28, 2022 9.300 9.900 9.250 9.700 46,111 +0.22(+2.32%)
Feb 25, 2022 9.570 9.703 9.270 9.480 27,090 +0.07(+0.74%)
Feb 24, 2022 8.450 9.480 8.141 9.410 68,270 +0.63(+7.18%)
Feb 23, 2022 9.080 9.220 8.560 8.780 95,156 -0.39(-4.25%)
Feb 22, 2022 9.530 9.980 8.890 9.170 74,219 -0.43(-4.48%)
Feb 18, 2022 9.600 0 -0.34(-3.42%)
Feb 17, 2022 10.39 10.41 9.870 9.940 36,409 -0.74(-6.93%)
Feb 16, 2022 10.93 11.15 10.46 10.68 39,199 -0.24(-2.20%)
Feb 15, 2022 10.71 11.12 10.26 10.92 47,191 +0.46(+4.40%)
Feb 14, 2022 10.65 10.87 10.35 10.46 53,634 -0.13(-1.23%)
Feb 11, 2022 11.11 11.30 10.46 10.59 50,404 -0.40(-3.64%)
Feb 10, 2022 10.85 11.78 10.85 10.99 63,251 -0.15(-1.35%)
Feb 09, 2022 11.06 11.19 10.70 11.14 66,238 +0.41(+3.82%)
Feb 08, 2022 10.36 10.84 10.31 10.73 63,043 +0.24(+2.29%)
Feb 07, 2022 10.19 11.37 10.01 10.49 72,165 +0.30(+2.94%)
Feb 04, 2022 9.640 10.61 9.340 10.19 77,269 +0.71(+7.49%)
Feb 03, 2022 9.710 9.300 9.480 142,155 -0.46(-4.63%)
Feb 02, 2022 10.26 10.26 9.600 9.940 71,169 -0.25(-2.45%)
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.