Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chicken Soup For The Soul Entertainment (NQ: CSSEN )

4.850 +0.040 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 29, 2024 3.800 4.166 3.800 3.900 3,343 +0.14(+3.72%)
Feb 28, 2024 3.770 3.770 3.600 3.760 1,408 -0.01(-0.27%)
Feb 27, 2024 3.640 3.770 3.640 3.770 869 +0.13(+3.57%)
Feb 26, 2024 3.700 3.700 3.473 3.640 6,423 -0.05(-1.36%)
Feb 23, 2024 3.690 3.690 3.500 3.690 5,346 +0.08(+2.22%)
Feb 22, 2024 3.450 3.640 3.350 3.610 5,771 +0.18(+5.25%)
Feb 21, 2024 3.570 3.570 3.250 3.430 2,939 +0.16(+4.89%)
Feb 20, 2024 3.000 3.270 3.000 3.270 5,722 +0.21(+6.86%)
Feb 16, 2024 2.930 3.190 2.800 3.060 8,749 +0.14(+4.79%)
Feb 15, 2024 2.990 3.270 2.700 2.920 14,106 +0.18(+6.57%)
Feb 14, 2024 2.880 2.880 2.600 2.740 3,220 +0.09(+3.40%)
Feb 13, 2024 2.682 2.875 2.530 2.650 5,286 -0.03(-1.12%)
Feb 12, 2024 2.490 2.750 2.470 2.680 2,272 +0.26(+10.74%)
Feb 09, 2024 2.310 2.600 2.310 2.420 987 -0.02(-0.82%)
Feb 08, 2024 2.250 2.490 2.185 2.440 9,312 +0.20(+8.93%)
Feb 07, 2024 2.710 2.870 2.060 2.240 22,581 -0.22(-8.94%)
Feb 06, 2024 2.800 2.900 2.360 2.460 29,165 -0.07(-2.77%)
Feb 05, 2024 2.490 2.785 2.350 2.530 9,451 -0.04(-1.36%)
Feb 02, 2024 2.439 2.990 2.290 2.565 23,070 +0.32(+14.51%)
Feb 01, 2024 3.200 3.200 2.090 2.240 33,936 -1.01(-31.08%)
Jan 31, 2024 3.510 3.520 2.870 3.250 11,925 -0.61(-15.80%)
Jan 30, 2024 4.000 4.000 3.300 3.860 17,973 -0.26(-6.31%)
Jan 29, 2024 4.660 5.070 3.769 4.120 16,209 -0.99(-19.37%)
Jan 26, 2024 5.443 5.443 4.890 5.110 3,740 -0.29(-5.37%)
Jan 25, 2024 5.000 5.570 4.500 5.400 6,420 +0.33(+6.51%)
Jan 24, 2024 5.810 5.810 4.710 5.070 15,288 -1.07(-17.43%)
Jan 23, 2024 6.550 6.550 5.600 6.140 5,433 -0.78(-11.27%)
Jan 22, 2024 7.850 8.240 6.600 6.920 4,290 -0.79(-10.25%)
Jan 19, 2024 7.500 7.710 7.101 7.710 4,675 +0.92(+13.55%)
Jan 18, 2024 9.500 9.510 6.159 6.790 25,624 -2.91(-30.00%)
Jan 17, 2024 13.25 13.25 9.700 9.700 41,386 -4.28(-30.62%)
Jan 16, 2024 14.75 14.75 13.53 13.98 13,647 -1.00(-6.68%)
Jan 12, 2024 15.01 15.21 14.75 14.98 7,301 -1.02(-6.37%)
Jan 11, 2024 15.72 16.00 15.72 16.00 214 +0.04(+0.25%)
Jan 10, 2024 15.90 16.01 15.90 15.96 1,298 -0.09(-0.56%)
Jan 09, 2024 17.25 17.25 16.00 16.05 1,859 -1.15(-6.69%)
Jan 08, 2024 15.80 17.20 15.80 17.20 440 +1.55(+9.90%)
Jan 04, 2024 15.65 22 +0.00(+0.03%)
Jan 03, 2024 15.50 16.49 15.50 15.65 4,188 +0.10(+0.61%)
Jan 02, 2024 15.61 15.65 15.35 15.55 4,803 -0.21(-1.33%)
Dec 29, 2023 15.35 15.76 15.35 15.76 326 +0.45(+2.94%)
Dec 28, 2023 15.40 15.76 15.25 15.31 2,612 -0.07(-0.46%)
Dec 27, 2023 15.26 15.72 15.26 15.38 2,748 +0.23(+1.52%)
Dec 26, 2023 15.01 15.26 15.00 15.15 5,075 -0.11(-0.72%)
Dec 22, 2023 15.00 15.63 15.00 15.26 2,266 +0.23(+1.53%)
Dec 21, 2023 15.25 15.25 15.00 15.03 6,218 -0.46(-2.97%)
Dec 20, 2023 15.50 15.50 15.25 15.49 2,712 -0.23(-1.46%)
Dec 19, 2023 15.51 15.72 15.25 15.72 3,553 -0.40(-2.51%)
Dec 18, 2023 15.60 16.12 15.50 16.12 1,745 +0.44(+2.78%)
Dec 15, 2023 15.75 15.75 15.50 15.69 3,454 -0.41(-2.56%)
Dec 14, 2023 16.06 16.25 15.75 16.10 3,199 -0.40(-2.42%)
Dec 13, 2023 16.94 16.94 16.50 16.50 3,681 -0.64(-3.73%)
Dec 12, 2023 17.00 17.19 16.75 17.14 2,130 -0.12(-0.70%)
Dec 11, 2023 17.00 17.26 16.75 17.26 2,998 +0.08(+0.47%)
Dec 08, 2023 17.25 17.75 17.00 17.18 2,402 -0.39(-2.25%)
Dec 07, 2023 18.39 18.39 17.57 17.57 1,141 +0.00(+0.03%)
Dec 06, 2023 18.47 18.47 17.00 17.57 2,243 +0.07(+0.40%)
Dec 05, 2023 18.48 18.48 16.60 17.50 6,354 -0.75(-4.11%)
Dec 04, 2023 18.25 18.26 18.00 18.25 3,032 -0.26(-1.40%)
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.