Skip to main content

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

0.1643 +0.0053 (+3.33%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.610 8.750 8.210 8.250 63,900 -0.45(-5.17%)
Nov 29, 2018 8.940 9.140 8.420 8.700 38,744 -0.07(-0.80%)
Nov 28, 2018 8.850 9.179 8.710 8.770 5,053 -0.41(-4.47%)
Nov 27, 2018 9.380 9.933 9.010 9.180 34,347 -0.27(-2.86%)
Nov 26, 2018 9.240 9.480 8.920 9.450 6,418 +0.24(+2.61%)
Nov 23, 2018 9.450 9.450 8.870 9.210 3,700 -0.30(-3.15%)
Nov 21, 2018 9.510 9.510 9.510 0 +0.31(+3.37%)
Nov 20, 2018 8.770 9.200 8.500 9.200 15,837 +0.40(+4.55%)
Nov 19, 2018 9.480 9.480 8.370 8.800 19,060 -0.70(-7.37%)
Nov 16, 2018 9.420 9.500 8.950 9.500 11,100 -0.03(-0.31%)
Nov 15, 2018 9.350 9.530 9.000 9.530 18,409 +0.38(+4.15%)
Nov 14, 2018 8.840 9.290 8.840 9.150 12,320 +0.31(+3.50%)
Nov 13, 2018 8.930 8.990 8.670 8.841 17,295 -0.05(-0.58%)
Nov 12, 2018 8.950 8.950 8.800 8.892 8,778 +0.04(+0.48%)
Nov 09, 2018 8.940 9.150 8.850 8.850 5,600 -0.16(-1.78%)
Nov 08, 2018 9.330 9.330 9.000 9.010 7,332 -0.34(-3.64%)
Nov 07, 2018 9.540 9.540 9.020 9.350 15,910 +0.24(+2.63%)
Nov 06, 2018 9.420 9.580 9.110 9.110 17,841 -0.16(-1.73%)
Nov 05, 2018 9.260 9.880 9.200 9.270 23,584 +0.17(+1.87%)
Nov 02, 2018 9.720 9.920 8.770 9.100 22,800 -0.78(-7.89%)
Nov 01, 2018 9.170 9.880 9.026 9.880 15,637 +0.77(+8.45%)
Oct 31, 2018 9.400 9.400 8.590 9.110 29,279 -0.19(-2.04%)
Oct 30, 2018 8.660 9.450 8.501 9.300 37,366 +0.62(+7.14%)
Oct 29, 2018 8.360 8.680 8.080 8.680 26,025 +0.32(+3.83%)
Oct 26, 2018 8.210 8.450 7.800 8.360 21,300 +0.06(+0.72%)
Oct 25, 2018 8.100 8.650 8.089 8.300 13,422 -0.01(-0.12%)
Oct 24, 2018 8.965 8.965 8.189 8.310 16,526 -0.56(-6.30%)
Oct 23, 2018 8.850 9.165 8.850 8.868 15,110 -0.06(-0.69%)
Oct 22, 2018 9.010 9.090 8.870 8.930 4,001 -0.23(-2.51%)
Oct 19, 2018 9.060 9.310 8.970 9.160 3,900 +0.16(+1.78%)
Oct 18, 2018 9.000 9.000 8.850 9.000 4,943 +0.00(+0.00%)
Oct 17, 2018 8.877 9.119 8.870 9.000 8,777 +0.15(+1.69%)
Oct 16, 2018 8.860 9.030 8.850 8.850 21,401 -0.03(-0.34%)
Oct 15, 2018 9.130 9.180 8.800 8.880 25,108 -0.27(-2.95%)
Oct 12, 2018 9.330 9.420 9.110 9.150 15,600 -0.09(-0.97%)
Oct 11, 2018 9.200 9.270 9.200 9.240 13,176 +0.04(+0.43%)
Oct 10, 2018 9.290 9.300 9.110 9.200 25,056 -0.08(-0.86%)
Oct 09, 2018 9.750 9.750 9.230 9.280 19,450 -0.65(-6.55%)
Oct 08, 2018 9.640 9.930 9.550 9.930 12,511 +0.38(+3.98%)
Oct 05, 2018 9.980 9.980 9.410 9.550 14,900 -0.17(-1.75%)
Oct 04, 2018 10.14 10.14 9.720 9.720 12,208 -0.51(-4.99%)
Oct 03, 2018 10.15 10.23 9.780 10.23 5,177 +0.13(+1.29%)
Oct 02, 2018 9.840 10.34 9.840 10.10 3,073 -0.15(-1.46%)
Oct 01, 2018 10.31 10.40 10.03 10.25 21,240 +0.05(+0.49%)
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%)
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.