Skip to main content

Chicken Soup For The Soul Entertainment (NQ: CSSEN )

5.375 -0.215 (-3.85%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2021 25.50 25.50 25.50 84 +0.04(+0.16%)
Dec 29, 2021 25.45 25.58 25.45 25.46 4,219 -0.05(-0.20%)
Dec 28, 2021 25.54 25.55 25.46 25.51 1,851 +0.01(+0.04%)
Dec 27, 2021 25.50 25.50 25.50 25.50 156 -0.12(-0.47%)
Dec 23, 2021 25.61 25.62 25.53 25.62 6,357 +0.02(+0.08%)
Dec 22, 2021 25.60 25.61 25.60 25.60 1,409 +0.10(+0.39%)
Dec 21, 2021 25.51 25.52 25.42 25.50 7,157 +0.05(+0.20%)
Dec 20, 2021 25.35 25.45 25.30 25.45 6,855 +0.10(+0.39%)
Dec 17, 2021 25.44 25.45 25.27 25.35 9,135 -0.14(-0.55%)
Dec 16, 2021 25.57 25.57 25.47 25.49 1,114 +0.04(+0.16%)
Dec 15, 2021 25.43 25.45 25.26 25.45 1,374 -0.04(-0.17%)
Dec 14, 2021 25.60 25.60 25.49 25.49 1,550 -0.42(-1.61%)
Dec 13, 2021 26.02 26.15 25.91 25.91 11,003 -0.15(-0.56%)
Dec 10, 2021 26.10 26.15 26.00 26.06 7,703 +0.03(+0.11%)
Dec 09, 2021 26.00 26.07 25.80 26.03 9,867 +0.20(+0.77%)
Dec 08, 2021 25.85 25.88 25.55 25.83 5,636 -0.02(-0.08%)
Dec 07, 2021 26.10 26.10 25.85 25.85 1,960 -0.15(-0.58%)
Dec 06, 2021 25.95 26.00 25.60 26.00 4,916 +0.31(+1.21%)
Dec 03, 2021 25.62 25.69 25.62 25.69 909 +0.16(+0.63%)
Dec 01, 2021 25.53 25.53 25.53 167 -0.06(-0.23%)
Nov 30, 2021 25.69 25.69 25.69 25.59 3,304 -0.10(-0.39%)
Nov 29, 2021 25.50 25.69 25.40 25.69 6,132 +0.09(+0.36%)
Nov 26, 2021 25.54 25.60 25.44 25.60 1,503 +0.05(+0.19%)
Nov 24, 2021 25.65 25.65 25.55 25.55 23,413 +0.01(+0.04%)
Nov 23, 2021 25.58 25.65 25.54 25.54 2,777 -0.14(-0.55%)
Nov 22, 2021 25.61 25.68 25.42 25.68 2,250 +0.07(+0.28%)
Nov 19, 2021 25.50 25.67 25.30 25.61 11,606 +0.21(+0.82%)
Nov 18, 2021 25.75 25.55 25.25 25.40 13,535 -0.26(-1.01%)
Nov 17, 2021 25.82 25.88 25.66 25.66 7,000 -0.19(-0.74%)
Nov 16, 2021 25.75 26.01 25.75 25.85 10,541 +0.10(+0.39%)
Nov 15, 2021 25.67 25.76 25.67 25.75 1,926 +0.03(+0.12%)
Nov 12, 2021 25.78 25.78 25.72 25.72 991 +0.02(+0.08%)
Nov 11, 2021 25.80 25.80 25.67 25.70 3,772 -0.03(-0.12%)
Nov 10, 2021 25.75 25.68 25.73 34,663 -0.02(-0.08%)
Nov 09, 2021 25.83 25.83 25.75 25.75 301 -0.08(-0.31%)
Nov 08, 2021 25.83 25.83 25.81 25.83 919 +0.08(+0.30%)
Nov 05, 2021 25.75 25.82 25.75 25.75 4,088 +0.05(+0.20%)
Nov 04, 2021 25.77 25.77 25.70 25.70 19,987 -0.05(-0.19%)
Nov 03, 2021 25.75 25.75 25.75 25.75 505 +0.00(+0.00%)
Nov 02, 2021 25.70 25.80 25.68 25.75 8,642 +0.00(+0.00%)
Nov 01, 2021 25.89 25.89 25.75 25.75 5,670 -0.04(-0.16%)
Oct 29, 2021 25.82 25.82 25.75 25.79 32,764 -0.01(-0.04%)
Oct 26, 2021 25.80 25.80 25.80 101 -0.05(-0.19%)
Oct 25, 2021 25.73 25.91 25.73 25.85 1,468 +0.12(+0.47%)
Oct 22, 2021 25.73 25.73 25.70 25.73 5,739 -0.09(-0.35%)
Oct 21, 2021 26.01 26.01 25.82 25.82 4,093 -0.17(-0.65%)
Oct 20, 2021 25.97 26.00 25.84 25.99 3,021 -0.24(-0.91%)
Oct 19, 2021 26.07 26.23 25.95 26.23 1,300 +0.12(+0.46%)
Oct 18, 2021 26.11 26.11 26.11 26.11 139 +0.20(+0.77%)
Oct 15, 2021 26.00 26.00 25.91 25.91 604 +0.00(+0.00%)
Oct 14, 2021 26.00 26.00 25.91 25.91 977 +0.05(+0.19%)
Oct 13, 2021 25.97 25.97 25.75 25.86 4,864 -0.20(-0.75%)
Oct 12, 2021 26.38 26.43 26.05 26.06 1,472 +0.01(+0.02%)
Oct 11, 2021 26.42 26.42 26.04 26.05 2,817 +0.11(+0.42%)
Oct 08, 2021 26.00 26.03 25.94 25.94 1,000 +0.04(+0.15%)
Oct 07, 2021 26.02 26.02 25.60 25.90 4,328 -0.20(-0.77%)
Oct 06, 2021 26.07 26.10 26.06 26.10 1,107 +0.00(+0.00%)
Oct 05, 2021 26.10 26.10 26.10 26.10 100 +0.00(+0.00%)
Oct 04, 2021 26.12 26.23 26.02 26.10 3,138 -0.05(-0.19%)
Oct 01, 2021 26.13 26.16 26.11 26.15 3,192 -0.17(-0.65%)
Sep 30, 2021 26.32 26.32 26.32 26.32 226 -0.21(-0.79%)
Sep 29, 2021 26.32 26.53 26.32 26.53 513 +0.28(+1.06%)
Sep 28, 2021 26.25 26.25 26.25 26.25 251 -0.30(-1.14%)
Sep 27, 2021 26.42 26.56 26.42 26.56 499 +0.15(+0.58%)
Sep 24, 2021 26.30 26.40 26.30 26.40 400 +0.05(+0.21%)
Sep 23, 2021 26.35 26.35 26.35 26.35 553 +0.21(+0.79%)
Sep 22, 2021 26.14 26.14 26.14 26.14 1,151 -0.14(-0.53%)
Sep 21, 2021 26.29 26.29 26.29 26.29 369 +0.05(+0.21%)
Sep 20, 2021 26.30 26.30 25.60 26.23 12,500 -0.09(-0.36%)
Sep 16, 2021 26.32 26.32 26.32 0 -0.22(-0.83%)
Sep 15, 2021 26.60 26.60 26.55 26.55 213 -0.05(-0.21%)
Sep 14, 2021 26.32 26.62 26.32 26.60 3,700 +0.07(+0.26%)
Sep 13, 2021 26.53 26.53 26.53 26.53 100 +0.01(+0.04%)
Sep 10, 2021 26.75 26.75 26.42 26.52 3,448 -0.23(-0.86%)
Sep 09, 2021 26.59 26.75 26.45 26.75 7,590 +0.21(+0.81%)
Sep 08, 2021 26.35 26.55 26.33 26.54 1,604 +0.21(+0.82%)
Sep 07, 2021 26.29 26.32 26.29 26.32 386 -0.33(-1.24%)
Sep 03, 2021 26.68 26.68 26.65 26.65 1,780 +0.10(+0.38%)
Sep 02, 2021 26.55 26.55 26.55 26.55 477 +0.15(+0.58%)
Aug 31, 2021 26.40 26.40 26.40 51 -0.16(-0.58%)
Aug 30, 2021 26.40 26.55 26.40 26.55 1,170 +0.22(+0.85%)
Aug 27, 2021 26.42 26.50 26.33 26.33 1,482 -0.04(-0.15%)
Aug 25, 2021 26.37 26.37 26.37 0 -0.06(-0.21%)
Aug 24, 2021 26.47 26.48 26.43 26.43 600 +0.18(+0.67%)
Aug 23, 2021 26.40 26.40 26.25 26.25 2,799 -0.11(-0.42%)
Aug 20, 2021 26.41 26.41 26.36 26.36 466 -0.11(-0.42%)
Aug 19, 2021 26.35 26.47 26.19 26.47 2,856 +0.07(+0.27%)
Aug 18, 2021 26.21 26.44 26.21 26.40 2,425 -0.00(-0.00%)
Aug 17, 2021 26.40 26.40 26.40 26.40 1,006 -0.11(-0.40%)
Aug 16, 2021 26.52 26.52 26.51 26.51 725 +0.02(+0.06%)
Aug 13, 2021 26.46 26.56 26.39 26.49 1,013 +0.14(+0.53%)
Aug 12, 2021 26.46 26.46 26.23 26.35 7,624 -0.25(-0.93%)
Aug 11, 2021 26.60 26.60 26.20 26.60 5,877 -0.01(-0.05%)
Aug 10, 2021 26.61 26.61 26.61 26.61 200 -0.04(-0.15%)
Aug 09, 2021 26.36 26.65 26.31 26.65 1,498 +0.17(+0.64%)
Aug 06, 2021 26.50 26.56 26.41 26.48 960 -0.17(-0.64%)
Aug 05, 2021 26.60 26.65 26.60 26.65 802 +0.15(+0.57%)
Aug 04, 2021 26.50 26.50 26.50 26.50 593 +0.00(+0.00%)
Aug 03, 2021 26.50 26.50 26.40 26.50 623 +0.08(+0.32%)
Aug 02, 2021 26.50 26.50 26.42 26.42 1,512 -0.23(-0.88%)
Jul 30, 2021 26.65 26.65 26.65 26.65 131 +0.06(+0.23%)
Jul 29, 2021 26.59 26.59 26.59 26.59 150 +0.09(+0.35%)
Jul 28, 2021 26.48 26.60 26.47 26.50 3,131 -0.03(-0.10%)
Jul 27, 2021 26.45 26.55 26.40 26.52 5,197 -0.03(-0.10%)
Jul 26, 2021 26.55 26.55 26.55 26.55 326 +0.02(+0.08%)
Jul 23, 2021 26.50 26.53 26.50 26.53 597 -0.01(-0.03%)
Jul 22, 2021 26.53 26.54 26.53 26.54 2,704 +0.14(+0.52%)
Jul 21, 2021 26.40 26.48 26.39 26.40 2,101 -0.06(-0.23%)
Jul 20, 2021 26.65 26.65 26.35 26.46 6,513 +0.26(+0.99%)
Jul 19, 2021 26.19 26.34 26.19 26.20 8,415 +0.01(+0.04%)
Jul 16, 2021 26.19 26.23 26.01 26.19 3,340 +0.09(+0.34%)
Jul 15, 2021 26.20 26.25 26.08 26.10 17,276 -0.16(-0.59%)
Jul 14, 2021 26.15 26.39 26.14 26.26 4,709 +0.21(+0.79%)
Jul 13, 2021 26.30 26.45 26.05 26.05 23,524 -0.16(-0.61%)
Jul 12, 2021 26.45 26.50 26.18 26.21 39,754 -0.09(-0.34%)
Jul 09, 2021 26.39 26.52 26.20 26.30 11,140 -0.11(-0.42%)
Jul 08, 2021 26.41 26.41 26.41 26.41 151 -0.09(-0.34%)
Jul 07, 2021 26.60 26.65 26.50 26.50 5,857 -0.11(-0.41%)
Jul 06, 2021 26.35 26.61 26.22 26.61 9,191 +0.22(+0.84%)
Jul 02, 2021 26.40 26.50 26.39 26.39 2,626 -0.01(-0.05%)
Jul 01, 2021 26.35 26.40 26.35 26.40 5,601 +0.01(+0.04%)
Jun 30, 2021 26.16 26.55 26.15 26.39 5,232 -0.20(-0.75%)
Jun 29, 2021 26.25 26.59 26.10 26.59 1,731 +0.03(+0.09%)
Jun 28, 2021 26.66 26.70 26.56 26.56 4,333 -0.14(-0.51%)
Jun 25, 2021 26.67 26.70 26.59 26.70 6,076 +0.03(+0.11%)
Jun 24, 2021 26.48 26.67 26.48 26.67 1,247 +0.17(+0.64%)
Jun 23, 2021 26.35 26.50 26.35 26.50 4,741 +0.10(+0.38%)
Jun 22, 2021 26.42 26.43 26.25 26.40 4,273 +0.15(+0.57%)
Jun 21, 2021 26.25 26.25 26.25 26.25 277 -0.16(-0.60%)
Jun 18, 2021 26.32 26.41 26.32 26.41 4,952 -0.02(-0.08%)
Jun 17, 2021 26.41 26.43 26.41 26.43 5,088 +0.03(+0.13%)
Jun 16, 2021 26.24 26.40 26.24 26.40 6,007 +0.19(+0.71%)
Jun 15, 2021 26.16 26.21 26.10 26.21 6,217 +0.00(+0.01%)
Jun 14, 2021 26.22 26.22 26.15 26.21 711 -0.14(-0.54%)
Jun 11, 2021 26.28 26.55 26.20 26.35 21,410 +0.00(+0.00%)
Jun 10, 2021 26.50 26.50 26.25 26.35 5,627 -0.15(-0.57%)
Jun 09, 2021 26.50 26.50 26.27 26.50 5,906 +0.11(+0.42%)
Jun 08, 2021 26.40 26.40 26.25 26.39 1,480 +0.07(+0.27%)
Jun 07, 2021 26.40 26.41 26.32 26.32 10,171 -0.07(-0.26%)
Jun 04, 2021 26.30 26.42 26.30 26.39 3,391 +0.05(+0.18%)
Jun 03, 2021 26.56 26.56 26.26 26.34 10,973 -0.23(-0.88%)
Jun 02, 2021 26.24 26.60 26.20 26.57 7,200 +0.17(+0.66%)
Jun 01, 2021 26.36 26.60 26.20 26.40 34,004 -0.20(-0.75%)
May 28, 2021 26.60 26.74 26.56 26.60 6,298 +0.29(+1.10%)
May 27, 2021 26.60 26.60 26.31 26.31 5,927 -0.39(-1.46%)
May 25, 2021 26.70 26.70 26.70 62 +0.10(+0.38%)
May 24, 2021 26.41 26.60 26.40 26.60 8,463 +0.15(+0.57%)
May 21, 2021 26.35 26.50 26.18 26.45 14,074 -0.05(-0.19%)
May 20, 2021 26.40 26.50 26.40 26.50 6,468 -0.10(-0.38%)
May 18, 2021 26.60 26.60 26.60 4,517 +0.00(+0.00%)
May 17, 2021 26.60 26.60 26.60 26.60 4,914 -0.04(-0.15%)
May 14, 2021 26.60 26.68 26.45 26.64 2,216 +0.04(+0.15%)
May 13, 2021 26.60 26.60 26.60 26.60 220 +0.00(+0.00%)
May 12, 2021 26.50 26.61 26.50 26.60 1,316 +0.19(+0.72%)
May 11, 2021 26.55 26.55 26.41 26.41 5,503 +0.01(+0.04%)
May 10, 2021 26.33 26.40 26.10 26.40 13,571 -0.23(-0.86%)
May 07, 2021 26.65 26.69 26.63 26.63 5,681 +0.02(+0.07%)
May 06, 2021 26.60 26.61 26.34 26.61 3,122 +0.01(+0.04%)
May 05, 2021 26.76 26.84 26.60 26.60 9,020 -0.23(-0.86%)
May 04, 2021 26.60 26.90 26.60 26.83 4,352 +0.05(+0.19%)
May 03, 2021 26.43 26.78 26.30 26.78 7,524 -0.04(-0.15%)
Apr 30, 2021 25.85 26.82 25.85 26.82 15,300 +0.95(+3.67%)
Apr 29, 2021 26.05 26.06 25.60 25.87 76,588 -0.17(-0.64%)
Apr 28, 2021 26.06 26.07 26.00 26.04 4,339 -0.02(-0.09%)
Apr 27, 2021 25.99 26.10 25.91 26.06 2,026 -0.04(-0.15%)
Apr 26, 2021 25.98 26.10 25.90 26.10 8,794 +0.20(+0.77%)
Apr 23, 2021 25.98 25.98 25.90 25.90 7,000 -0.14(-0.54%)
Apr 22, 2021 25.99 26.04 25.90 26.04 8,829 +0.04(+0.16%)
Apr 21, 2021 25.80 26.10 25.80 26.00 10,560 +0.10(+0.38%)
Apr 20, 2021 25.90 26.10 25.85 25.90 16,198 +0.10(+0.39%)
Apr 19, 2021 25.90 26.00 25.80 25.80 6,987 -0.11(-0.41%)
Apr 16, 2021 25.99 25.99 25.85 25.91 18,200 +0.11(+0.41%)
Apr 15, 2021 25.81 25.85 25.80 25.80 5,569 -0.00(-0.02%)
Apr 14, 2021 25.82 25.82 25.77 25.80 5,457 -0.10(-0.37%)
Apr 13, 2021 25.75 25.90 25.68 25.90 10,968 +0.10(+0.39%)
Apr 12, 2021 25.90 25.90 25.75 25.80 4,708 +0.09(+0.35%)
Apr 09, 2021 25.72 25.78 25.64 25.71 5,900 -0.02(-0.08%)
Apr 08, 2021 25.89 25.90 25.61 25.73 8,285 -0.26(-0.98%)
Apr 07, 2021 25.52 25.99 25.52 25.99 1,637 +0.29(+1.11%)
Apr 06, 2021 25.75 25.76 25.70 25.70 1,914 -0.05(-0.19%)
Apr 05, 2021 25.89 25.89 25.70 25.75 7,961 -0.15(-0.58%)
Apr 01, 2021 25.68 25.91 25.65 25.90 13,100 +0.17(+0.66%)
Mar 31, 2021 25.73 25.74 25.55 25.73 3,992 +0.04(+0.16%)
Mar 30, 2021 25.85 25.85 25.49 25.69 17,305 -0.14(-0.56%)
Mar 29, 2021 25.72 25.95 25.72 25.83 1,807 +0.13(+0.52%)
Mar 26, 2021 25.71 25.71 25.70 25.70 6,400 -0.05(-0.19%)
Mar 25, 2021 25.85 25.93 25.71 25.75 3,495 -0.11(-0.43%)
Mar 24, 2021 25.83 25.97 25.65 25.86 3,661 +0.21(+0.82%)
Mar 23, 2021 25.88 25.94 25.65 25.65 6,829 -0.05(-0.19%)
Mar 22, 2021 25.80 25.80 25.65 25.70 8,305 +0.13(+0.51%)
Mar 19, 2021 25.60 25.62 25.57 25.57 10,600 -0.02(-0.08%)
Mar 18, 2021 25.50 25.69 25.49 25.59 17,740 +0.06(+0.24%)
Mar 17, 2021 25.60 25.60 25.48 25.53 1,438 -0.06(-0.23%)
Mar 16, 2021 25.52 25.59 25.52 25.59 4,206 +0.14(+0.55%)
Mar 15, 2021 25.85 25.95 25.45 25.45 5,426 -0.37(-1.43%)
Mar 12, 2021 25.89 25.93 25.82 25.82 7,200 -0.27(-1.03%)
Mar 11, 2021 26.10 26.10 25.85 26.09 9,189 +0.11(+0.42%)
Mar 10, 2021 25.95 25.98 25.95 25.98 3,926 -0.07(-0.27%)
Mar 09, 2021 25.95 26.05 25.95 26.05 760 -0.05(-0.19%)
Mar 08, 2021 25.92 26.10 25.85 26.10 5,241 +0.10(+0.38%)
Mar 05, 2021 25.96 26.00 25.85 26.00 5,300 +0.19(+0.74%)
Mar 04, 2021 25.80 25.97 25.80 25.81 10,025 +0.06(+0.23%)
Mar 03, 2021 26.00 26.00 25.60 25.75 8,619 -0.30(-1.15%)
Mar 02, 2021 26.00 26.05 25.95 26.05 2,846 +0.00(+0.02%)
Mar 01, 2021 26.02 26.10 26.00 26.05 46,545 +0.10(+0.37%)
Feb 26, 2021 26.04 26.06 25.95 25.95 5,500 -0.22(-0.84%)
Feb 25, 2021 26.00 26.17 26.00 26.17 5,141 +0.07(+0.27%)
Feb 24, 2021 26.10 26.19 26.10 26.10 304,624 +0.15(+0.58%)
Feb 23, 2021 26.07 26.07 25.95 25.95 2,271 -0.22(-0.84%)
Feb 22, 2021 26.20 26.20 26.07 26.17 3,636 +0.09(+0.36%)
Feb 19, 2021 26.08 26.08 26.08 1,632 +0.00(+0.00%)
Feb 18, 2021 26.01 26.10 26.00 26.08 4,530 +0.09(+0.34%)
Feb 17, 2021 26.00 26.00 25.99 25.99 3,420 -0.01(-0.04%)
Feb 16, 2021 25.98 26.00 25.98 26.00 4,971 +0.02(+0.08%)
Feb 12, 2021 25.95 26.00 25.95 25.98 6,100 +0.02(+0.08%)
Feb 11, 2021 25.77 26.10 25.77 25.96 6,666 -0.24(-0.92%)
Feb 10, 2021 25.95 26.20 25.95 26.20 6,682 +0.25(+0.96%)
Feb 09, 2021 25.95 25.95 25.93 25.95 1,741 +0.07(+0.27%)
Feb 08, 2021 25.85 25.95 25.85 25.88 3,389 +0.11(+0.45%)
Feb 05, 2021 25.85 25.88 25.57 25.77 11,700 -0.18(-0.67%)
Feb 04, 2021 25.77 25.94 25.75 25.94 2,116 -0.01(-0.03%)
Feb 03, 2021 25.84 26.00 25.70 25.95 11,436 +0.24(+0.92%)
Feb 02, 2021 25.71 25.71 25.71 25.71 188 +0.01(+0.04%)
Feb 01, 2021 25.75 25.90 25.70 25.70 5,445 +0.00(+0.00%)
Jan 29, 2021 25.61 25.99 25.50 25.70 14,900 -0.30(-1.15%)
Jan 28, 2021 25.85 26.00 25.85 26.00 1,099 +0.13(+0.52%)
Jan 27, 2021 25.88 26.17 25.60 25.86 3,410 +0.06(+0.25%)
Jan 26, 2021 25.90 26.18 25.70 25.80 11,970 -0.20(-0.77%)
Jan 25, 2021 25.96 26.11 25.95 26.00 9,222 +0.10(+0.39%)
Jan 22, 2021 26.06 26.06 25.85 25.90 5,500 +0.20(+0.78%)
Jan 21, 2021 25.73 25.89 25.55 25.70 25,977 +0.02(+0.08%)
Jan 20, 2021 25.83 26.35 25.66 25.68 7,457 -0.02(-0.08%)
Jan 19, 2021 25.51 25.87 25.51 25.70 9,382 +0.21(+0.82%)
Jan 15, 2021 25.18 25.57 25.18 25.49 9,500 +0.35(+1.39%)
Jan 14, 2021 25.20 25.20 25.08 25.14 4,272 -0.06(-0.24%)
Jan 13, 2021 24.66 25.20 24.66 25.20 16,567 +0.40(+1.61%)
Jan 12, 2021 24.60 24.98 24.60 24.80 2,879 +0.17(+0.69%)
Jan 11, 2021 24.55 24.68 24.55 24.63 15,539 +0.02(+0.08%)
Jan 08, 2021 24.52 24.67 24.51 24.61 18,600 +0.11(+0.45%)
Jan 07, 2021 24.50 24.55 24.48 24.50 31,470 -0.02(-0.08%)
Jan 06, 2021 24.50 24.56 24.43 24.52 17,732 -0.05(-0.20%)
Jan 05, 2021 24.59 24.60 24.50 24.57 9,554 +0.07(+0.28%)
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.