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 )

0.2701 -0.1599 (-37.19%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 25, 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 31, 2022 8.130 8.900 8.050 8.610 145,252 +0.48(+5.90%)
Aug 30, 2022 8.830 8.940 8.000 8.130 162,154 -0.66(-7.51%)
Aug 29, 2022 8.570 9.280 8.435 8.790 188,788 -0.22(-2.44%)
Aug 26, 2022 9.670 9.670 9.010 9.010 136,947 -0.67(-6.92%)
Aug 25, 2022 9.430 9.840 9.250 9.680 193,046 +0.12(+1.26%)
Aug 24, 2022 9.900 9.986 9.500 9.560 164,394 -0.34(-3.43%)
Aug 23, 2022 10.25 10.56 9.850 9.900 218,554 -0.50(-4.81%)
Aug 22, 2022 10.93 11.21 10.16 10.40 255,944 -0.98(-8.61%)
Aug 19, 2022 11.30 11.49 10.90 11.38 279,362 -0.26(-2.23%)
Aug 18, 2022 11.04 12.58 10.72 11.64 485,862 +0.36(+3.19%)
Aug 17, 2022 11.70 12.10 11.03 11.28 423,340 -0.99(-8.07%)
Aug 16, 2022 11.40 12.60 11.38 12.27 677,215 +0.43(+3.63%)
Aug 15, 2022 11.78 12.15 10.75 11.84 601,449 -0.37(-3.03%)
Aug 12, 2022 12.29 13.48 11.25 12.21 1,307,866 -1.97(-13.89%)
Aug 11, 2022 15.50 15.60 13.24 14.18 1,323,237 -0.57(-3.86%)
Aug 10, 2022 13.90 15.89 12.71 14.75 3,152,370 +3.40(+29.96%)
Aug 09, 2022 11.05 11.50 10.97 11.35 93,577 +0.31(+2.81%)
Aug 08, 2022 10.91 11.25 10.82 11.04 41,361 +0.20(+1.85%)
Aug 05, 2022 10.49 11.18 10.49 10.84 53,897 +0.14(+1.31%)
Aug 04, 2022 11.41 11.41 10.68 10.70 78,947 -0.55(-4.89%)
Aug 03, 2022 10.25 11.55 10.03 11.25 159,058 +1.08(+10.62%)
Aug 02, 2022 9.750 10.30 9.750 10.17 94,759 +0.42(+4.31%)
Aug 01, 2022 9.160 9.880 9.000 9.750 70,255 +0.51(+5.52%)
Jul 29, 2022 9.430 9.535 9.190 9.240 48,064 -0.18(-1.91%)
Jul 28, 2022 9.490 9.780 8.800 9.420 47,219 +0.10(+1.07%)
Jul 27, 2022 9.420 9.750 9.320 9.320 61,543 +0.00(+0.00%)
Jul 26, 2022 9.250 9.500 8.840 9.320 41,531 -0.06(-0.64%)
Jul 25, 2022 9.210 9.690 9.130 9.380 81,260 +0.27(+2.96%)
Jul 22, 2022 9.820 10.16 8.713 9.110 80,834 -0.74(-7.51%)
Jul 21, 2022 9.940 10.29 9.655 9.850 41,088 -0.15(-1.50%)
Jul 20, 2022 9.690 10.18 9.509 10.00 72,103 +0.29(+2.99%)
Jul 19, 2022 9.150 9.870 9.150 9.710 78,188 +0.54(+5.89%)
Jul 18, 2022 8.940 9.270 8.500 9.170 68,311 +0.22(+2.46%)
Jul 15, 2022 8.770 9.180 8.700 8.950 122,144 +0.15(+1.70%)
Jul 14, 2022 8.500 8.940 8.290 8.800 100,722 +0.26(+3.04%)
Jul 13, 2022 8.200 8.860 8.200 8.540 113,007 +0.18(+2.15%)
Jul 12, 2022 7.940 9.000 7.770 8.360 170,517 +0.57(+7.32%)
Jul 11, 2022 7.900 7.980 7.540 7.790 57,959 -0.14(-1.77%)
Jul 08, 2022 7.790 7.960 7.460 7.930 63,064 +0.14(+1.80%)
Jul 07, 2022 7.350 8.000 6.860 7.790 98,864 +0.33(+4.42%)
Jul 06, 2022 7.500 7.750 7.260 7.460 69,809 -0.18(-2.36%)
Jul 05, 2022 7.180 8.000 7.121 7.640 81,098 +0.34(+4.66%)
Jul 01, 2022 7.340 7.500 6.955 7.300 65,916 -0.11(-1.48%)
Jun 30, 2022 7.100 7.830 6.938 7.410 60,128 +0.23(+3.20%)
Jun 29, 2022 7.230 7.395 6.980 7.180 88,598 -0.18(-2.45%)
Jun 28, 2022 7.870 8.010 7.030 7.360 97,953 -0.33(-4.29%)
Jun 27, 2022 7.850 8.250 7.690 7.690 173,278 -0.10(-1.28%)
Jun 24, 2022 7.980 8.630 7.740 7.790 1,013,162 -0.15(-1.89%)
Jun 23, 2022 7.270 7.950 6.867 7.940 298,691 +0.84(+11.83%)
Jun 22, 2022 6.500 7.100 6.160 7.100 162,007 +0.57(+8.73%)
Jun 21, 2022 6.150 6.570 5.920 6.530 179,048 +0.37(+6.01%)
Jun 17, 2022 5.830 6.330 5.830 6.160 292,766 +0.34(+5.84%)
Jun 16, 2022 5.870 5.960 5.360 5.820 223,581 -0.09(-1.52%)
Jun 15, 2022 6.190 6.620 5.675 5.910 236,277 -0.36(-5.74%)
Jun 14, 2022 7.730 7.730 5.830 6.270 356,466 -1.42(-18.47%)
Jun 13, 2022 8.560 9.680 7.690 7.690 509,150 -1.07(-12.21%)
Jun 10, 2022 7.220 8.970 6.725 8.760 566,573 +1.45(+19.84%)
Jun 09, 2022 7.270 7.645 6.910 7.310 159,981 +0.19(+2.67%)
Jun 08, 2022 6.630 7.320 6.630 7.120 161,659 +0.41(+6.11%)
Jun 07, 2022 6.430 6.880 6.410 6.710 159,911 +0.10(+1.51%)
Jun 06, 2022 6.500 6.730 6.300 6.610 112,675 +0.16(+2.48%)
Jun 03, 2022 6.470 6.650 6.230 6.450 227,023 +0.03(+0.47%)
Jun 02, 2022 6.320 6.750 6.300 6.420 145,673 +0.19(+3.05%)
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.