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 )

0.2731 -0.0093 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 16.02 17.90 14.50 14.96 264,765 -0.90(-5.67%)
Aug 28, 2020 13.97 16.00 13.95 15.86 109,800 +1.83(+13.04%)
Aug 27, 2020 13.21 14.99 13.21 14.03 126,855 +0.65(+4.86%)
Aug 26, 2020 12.68 13.80 12.63 13.38 64,527 +0.80(+6.36%)
Aug 25, 2020 12.61 12.69 12.30 12.58 25,289 +0.06(+0.48%)
Aug 24, 2020 12.25 12.80 12.14 12.52 23,621 +0.52(+4.33%)
Aug 21, 2020 12.66 12.77 11.30 12.00 26,400 -0.55(-4.38%)
Aug 20, 2020 12.19 12.83 11.92 12.55 70,699 +0.40(+3.29%)
Aug 19, 2020 11.59 12.66 11.57 12.15 94,222 +0.47(+4.04%)
Aug 18, 2020 11.41 11.75 11.39 11.68 20,778 +0.19(+1.64%)
Aug 17, 2020 11.00 11.99 11.00 11.49 45,702 +0.56(+5.12%)
Aug 14, 2020 10.99 11.61 10.57 10.93 90,800 -0.09(-0.82%)
Aug 13, 2020 9.750 11.35 9.750 11.02 149,427 +1.39(+14.43%)
Aug 12, 2020 9.480 9.930 9.480 9.630 24,961 +0.11(+1.16%)
Aug 11, 2020 9.880 9.880 9.080 9.520 26,264 +0.12(+1.28%)
Aug 10, 2020 8.990 9.440 8.655 9.400 9,844 +0.62(+7.06%)
Aug 07, 2020 9.040 9.170 8.180 8.780 33,200 -0.24(-2.66%)
Aug 06, 2020 9.120 9.910 8.530 9.020 61,977 -0.59(-6.14%)
Aug 05, 2020 9.650 9.781 9.285 9.610 42,759 -0.03(-0.26%)
Aug 04, 2020 9.790 9.790 9.610 9.635 5,701 -0.21(-2.18%)
Aug 03, 2020 9.560 9.900 9.560 9.850 26,885 +0.19(+1.97%)
Jul 31, 2020 9.480 9.990 9.350 9.660 86,900 +0.19(+2.01%)
Jul 30, 2020 9.225 9.470 9.105 9.470 25,699 +0.22(+2.38%)
Jul 29, 2020 9.080 9.250 9.055 9.250 12,947 +0.10(+1.09%)
Jul 28, 2020 9.270 9.290 8.895 9.150 12,022 -0.04(-0.44%)
Jul 27, 2020 9.090 9.190 8.890 9.190 13,243 +0.03(+0.33%)
Jul 24, 2020 9.050 9.310 8.830 9.160 8,100 +0.11(+1.22%)
Jul 23, 2020 9.040 9.257 8.690 9.050 22,707 +0.01(+0.11%)
Jul 22, 2020 8.910 9.190 8.860 9.040 9,817 +0.10(+1.16%)
Jul 21, 2020 9.300 9.380 8.900 8.936 34,308 -0.36(-3.91%)
Jul 20, 2020 9.240 9.340 8.960 9.300 17,145 -0.06(-0.64%)
Jul 17, 2020 9.590 9.590 9.130 9.360 35,000 -0.15(-1.54%)
Jul 16, 2020 9.000 9.600 9.000 9.506 144,622 +0.43(+4.69%)
Jul 15, 2020 8.910 9.100 8.720 9.080 54,024 +0.46(+5.34%)
Jul 14, 2020 8.680 9.098 8.160 8.620 68,934 +0.08(+0.94%)
Jul 13, 2020 8.700 8.850 8.520 8.540 20,890 -0.01(-0.12%)
Jul 10, 2020 8.430 8.700 8.240 8.550 64,700 +0.32(+3.85%)
Jul 09, 2020 8.646 8.646 8.150 8.233 17,748 -0.29(-3.37%)
Jul 08, 2020 8.840 8.840 8.500 8.520 29,717 +0.06(+0.71%)
Jul 07, 2020 9.000 9.000 7.800 8.460 78,415 -0.55(-6.10%)
Jul 06, 2020 7.300 9.060 7.300 9.010 238,898 +1.83(+25.49%)
Jul 02, 2020 7.240 7.325 7.025 7.180 3,100 -0.06(-0.83%)
Jul 01, 2020 7.000 7.240 6.980 7.240 5,497 +0.29(+4.17%)
Jun 30, 2020 6.900 7.010 6.870 6.950 7,052 +0.09(+1.31%)
Jun 29, 2020 6.890 7.290 6.850 6.860 11,114 -0.19(-2.70%)
Jun 26, 2020 6.700 7.050 6.585 7.050 14,700 +0.27(+3.98%)
Jun 25, 2020 7.080 7.350 6.712 6.780 19,086 -0.19(-2.73%)
Jun 24, 2020 7.200 7.240 6.820 6.970 21,500 -0.29(-3.99%)
Jun 23, 2020 7.530 7.654 7.240 7.260 19,166 +0.00(+0.00%)
Jun 22, 2020 8.170 8.300 7.170 7.260 36,986 -0.12(-1.63%)
Jun 19, 2020 7.510 7.770 6.990 7.380 19,200 +0.03(+0.41%)
Jun 18, 2020 7.760 7.860 7.200 7.350 31,290 -0.47(-5.95%)
Jun 17, 2020 8.200 8.990 7.750 7.815 69,695 -0.17(-2.19%)
Jun 16, 2020 7.000 8.420 6.800 7.990 40,220 +0.83(+11.63%)
Jun 15, 2020 6.990 7.375 6.957 7.157 5,003 +0.03(+0.38%)
Jun 12, 2020 7.380 7.449 6.850 7.130 12,400 +0.32(+4.70%)
Jun 11, 2020 7.225 7.230 6.445 6.810 48,596 -0.56(-7.60%)
Jun 10, 2020 8.040 8.040 7.280 7.370 11,351 -0.43(-5.51%)
Jun 09, 2020 8.050 8.290 7.800 7.800 15,697 -0.57(-6.81%)
Jun 08, 2020 8.720 8.720 8.180 8.370 12,991 +0.16(+1.95%)
Jun 05, 2020 8.300 8.650 8.070 8.210 39,900 +0.15(+1.86%)
Jun 04, 2020 7.500 8.380 7.490 8.060 39,789 +0.70(+9.51%)
Jun 03, 2020 7.480 7.490 7.250 7.360 4,339 -0.14(-1.93%)
Jun 02, 2020 7.580 7.580 7.400 7.505 6,832 -0.08(-0.99%)
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.