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 9. (NQ: CSSEP )

9.000 +1.100 (+13.92%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 26, 2023 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 (%)
Sep 25, 2023 7.600 7.950 7.690 7.900 61,213 +0.42(+5.61%)
Sep 22, 2023 7.480 7.550 7.369 7.480 17,908 -0.03(-0.40%)
Sep 21, 2023 7.260 7.530 7.260 7.510 29,614 +0.06(+0.81%)
Sep 20, 2023 7.290 7.450 7.180 7.450 22,618 +0.23(+3.19%)
Sep 19, 2023 7.180 7.331 7.170 7.220 47,372 +0.01(+0.14%)
Sep 18, 2023 7.540 7.830 7.080 7.210 78,468 -0.01(-0.14%)
Sep 15, 2023 7.400 7.400 7.170 7.220 40,569 -0.03(-0.45%)
Sep 14, 2023 7.350 7.414 7.110 7.253 26,394 +0.03(+0.45%)
Sep 13, 2023 7.310 7.395 7.170 7.220 48,492 -0.04(-0.50%)
Sep 12, 2023 7.290 7.390 7.150 7.256 11,652 -0.03(-0.46%)
Sep 11, 2023 7.400 7.550 7.220 7.290 32,578 -0.01(-0.14%)
Sep 08, 2023 7.220 7.300 7.163 7.300 9,384 +0.10(+1.39%)
Sep 07, 2023 7.483 7.483 7.160 7.200 12,149 -0.16(-2.17%)
Sep 06, 2023 7.300 7.580 7.140 7.360 27,804 +0.00(+0.00%)
Sep 05, 2023 7.650 7.650 7.290 7.360 23,545 -0.33(-4.29%)
Sep 01, 2023 7.590 7.740 7.500 7.690 7,488 +0.18(+2.40%)
Aug 31, 2023 7.950 7.950 7.420 7.510 36,920 -0.56(-6.94%)
Aug 30, 2023 7.600 8.070 7.250 8.070 11,520 +0.56(+7.50%)
Aug 29, 2023 7.108 7.919 7.096 7.507 41,107 +0.35(+4.90%)
Aug 28, 2023 7.497 7.497 7.069 7.156 59,968 -0.32(-4.30%)
Aug 25, 2023 7.478 7.789 7.322 7.478 44,223 -0.19(-2.54%)
Aug 24, 2023 7.692 7.731 7.302 7.672 32,977 -0.06(-0.76%)
Aug 23, 2023 7.556 8.042 7.448 7.731 28,598 +0.07(+0.89%)
Aug 22, 2023 8.033 8.033 7.546 7.663 48,422 -0.13(-1.62%)
Aug 21, 2023 7.984 8.179 7.653 7.789 35,429 +0.03(+0.38%)
Aug 18, 2023 8.198 8.432 7.545 7.760 56,590 +0.07(+0.89%)
Aug 17, 2023 7.965 9.113 7.229 7.692 72,348 -0.26(-3.30%)
Aug 16, 2023 10.82 10.84 7.896 7.955 478,760 -3.03(-27.57%)
Aug 15, 2023 11.91 12.22 10.78 10.98 61,504 -1.70(-13.43%)
Aug 14, 2023 12.89 13.04 12.69 12.69 7,408 -0.42(-3.19%)
Aug 11, 2023 13.13 13.13 12.79 13.11 4,087 +0.34(+2.67%)
Aug 10, 2023 13.01 13.05 12.76 12.76 14,303 -0.11(-0.87%)
Aug 09, 2023 13.05 13.05 12.75 12.88 6,935 +0.01(+0.06%)
Aug 08, 2023 12.94 13.05 12.80 12.87 4,334 -0.16(-1.22%)
Aug 07, 2023 13.04 13.04 12.71 13.03 6,904 -0.02(-0.15%)
Aug 04, 2023 12.82 13.05 12.67 13.05 7,391 +0.40(+3.16%)
Aug 03, 2023 12.85 12.85 12.63 12.65 5,948 +0.07(+0.55%)
Aug 02, 2023 12.78 12.78 12.56 12.58 3,616 -0.27(-2.13%)
Aug 01, 2023 12.79 12.85 12.57 12.85 10,276 +0.02(+0.15%)
Jul 31, 2023 12.51 13.12 12.35 12.83 46,321 +0.42(+3.37%)
Jul 28, 2023 12.41 12.58 12.07 12.41 33,714 +0.20(+1.62%)
Jul 27, 2023 12.89 12.89 12.04 12.22 22,978 +0.06(+0.47%)
Jul 26, 2023 12.67 12.80 11.02 12.16 35,031 -0.54(-4.23%)
Jul 25, 2023 12.77 12.84 12.70 12.70 28,253 -0.05(-0.38%)
Jul 24, 2023 12.71 12.92 12.71 12.74 29,739 -0.11(-0.82%)
Jul 21, 2023 12.84 12.94 12.70 12.85 22,980 +0.11(+0.83%)
Jul 20, 2023 12.94 12.96 12.55 12.74 23,065 -0.29(-2.21%)
Jul 19, 2023 13.17 13.17 12.89 13.03 30,447 -0.14(-1.08%)
Jul 18, 2023 12.97 13.42 12.97 13.17 22,187 -0.02(-0.15%)
Jul 17, 2023 13.27 13.71 13.03 13.19 6,390 -0.09(-0.65%)
Jul 14, 2023 13.33 13.49 13.26 13.28 14,012 -0.12(-0.93%)
Jul 13, 2023 13.60 13.60 13.33 13.40 27,530 -0.26(-1.93%)
Jul 12, 2023 13.65 13.79 13.50 13.67 13,134 +0.11(+0.78%)
Jul 11, 2023 13.90 14.08 13.32 13.56 28,771 -0.26(-1.85%)
Jul 10, 2023 13.89 14.07 13.65 13.82 16,587 +0.15(+1.06%)
Jul 07, 2023 14.05 14.05 13.46 13.67 11,287 -0.09(-0.63%)
Jul 06, 2023 13.93 14.13 13.56 13.76 13,532 -0.33(-2.31%)
Jul 05, 2023 13.89 14.31 13.89 14.08 16,130 +0.19(+1.38%)
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.