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 )

1.150 -0.110 (-8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 1.090 1.150 1.080 1.090 9,164 +0.03(+2.83%)
Feb 28, 2024 1.150 1.150 1.050 1.060 8,356 -0.09(-7.83%)
Feb 27, 2024 1.150 1.150 1.050 1.150 5,899 +0.00(+0.00%)
Feb 26, 2024 1.110 1.170 1.050 1.150 29,102 +0.00(+0.00%)
Feb 23, 2024 1.060 1.180 1.050 1.150 24,869 +0.12(+11.65%)
Feb 22, 2024 1.010 1.190 1.000 1.030 26,173 +0.02(+1.98%)
Feb 21, 2024 1.000 1.110 1.000 1.010 16,763 +0.00(+0.00%)
Feb 20, 2024 1.050 1.069 1.010 1.010 11,930 +0.02(+2.02%)
Feb 16, 2024 1.080 1.100 0.9800 0.9900 33,158 -0.08(-7.48%)
Feb 15, 2024 1.050 1.070 0.9801 1.070 32,964 +0.01(+0.94%)
Feb 14, 2024 1.190 1.240 1.050 1.060 9,131 -0.09(-7.83%)
Feb 13, 2024 1.280 1.280 1.040 1.150 12,869 -0.14(-10.85%)
Feb 12, 2024 1.140 1.350 1.120 1.290 22,430 +0.20(+18.35%)
Feb 09, 2024 1.150 1.159 0.9900 1.090 58,536 +0.03(+2.83%)
Feb 08, 2024 1.060 1.232 1.040 1.060 20,965 +0.02(+1.92%)
Feb 07, 2024 1.000 1.250 0.9399 1.040 42,164 +0.04(+4.00%)
Feb 06, 2024 0.9200 1.070 0.9100 1.000 43,066 +0.05(+5.26%)
Feb 05, 2024 0.8700 0.9880 0.8706 0.9500 73,850 +0.07(+7.95%)
Feb 02, 2024 0.9000 0.9562 0.8500 0.8800 77,464 +0.08(+9.75%)
Feb 01, 2024 1.330 1.370 0.7800 0.8018 160,551 -0.60(-42.73%)
Jan 31, 2024 1.720 1.720 1.232 1.400 135,015 -0.35(-20.00%)
Jan 30, 2024 2.420 2.420 1.670 1.750 115,071 -0.76(-30.28%)
Jan 29, 2024 3.070 3.230 2.350 2.510 95,982 -0.54(-17.70%)
Jan 26, 2024 3.210 3.240 2.910 3.050 92,872 +0.00(+0.00%)
Jan 25, 2024 3.040 3.250 3.030 3.050 44,951 +0.03(+0.99%)
Jan 24, 2024 2.950 3.270 2.950 3.020 78,026 +0.12(+4.14%)
Jan 23, 2024 2.840 3.390 2.810 2.900 116,423 +0.10(+3.57%)
Jan 22, 2024 4.650 4.736 2.800 2.800 216,114 -1.58(-36.07%)
Jan 19, 2024 4.090 4.700 4.040 4.380 34,625 +0.24(+5.80%)
Jan 18, 2024 5.120 5.250 4.010 4.140 122,617 -0.97(-18.98%)
Jan 17, 2024 5.150 5.270 5.100 5.110 15,029 -0.08(-1.54%)
Jan 16, 2024 5.310 5.400 4.950 5.190 41,613 -0.12(-2.26%)
Jan 12, 2024 5.150 5.580 5.110 5.310 53,543 +0.21(+4.12%)
Jan 11, 2024 5.170 5.300 5.024 5.100 70,152 -0.30(-5.56%)
Jan 10, 2024 5.510 5.820 5.270 5.400 25,014 -0.09(-1.64%)
Jan 09, 2024 5.170 5.490 5.170 5.490 19,608 +0.20(+3.78%)
Jan 08, 2024 5.520 5.670 5.100 5.290 56,554 -0.05(-0.94%)
Jan 05, 2024 5.100 5.595 4.820 5.340 72,201 +0.20(+3.89%)
Jan 04, 2024 4.700 6.000 4.700 5.140 84,584 +0.54(+11.74%)
Jan 03, 2024 4.470 4.690 4.240 4.600 36,042 +0.14(+3.14%)
Jan 02, 2024 4.340 4.672 4.302 4.460 31,302 -0.03(-0.67%)
Dec 29, 2023 4.600 4.770 4.000 4.490 119,399 -0.13(-2.81%)
Dec 28, 2023 5.200 5.200 4.490 4.620 107,480 -0.52(-10.06%)
Dec 27, 2023 4.117 5.406 4.079 5.137 244,523 +1.11(+27.45%)
Dec 26, 2023 4.040 4.175 3.867 4.031 116,278 +0.06(+1.45%)
Dec 22, 2023 3.713 3.992 3.705 3.973 45,968 +0.25(+6.72%)
Dec 21, 2023 3.819 3.819 3.550 3.723 64,030 +0.07(+1.84%)
Dec 20, 2023 4.136 4.415 3.405 3.655 192,944 -0.48(-11.63%)
Dec 19, 2023 4.598 4.714 3.944 4.136 204,799 -0.46(-10.04%)
Dec 18, 2023 4.800 5.212 4.550 4.598 170,991 -0.11(-2.25%)
Dec 15, 2023 5.291 5.377 4.473 4.704 135,534 -0.61(-11.49%)
Dec 14, 2023 5.628 5.791 5.300 5.315 122,147 -0.52(-8.98%)
Dec 13, 2023 5.858 5.858 5.397 5.839 46,112 -0.01(-0.16%)
Dec 12, 2023 5.772 5.915 5.764 5.849 34,762 +0.08(+1.33%)
Dec 11, 2023 6.070 6.070 5.633 5.772 44,637 -0.28(-4.61%)
Dec 08, 2023 6.205 6.290 6.036 6.051 20,294 -0.04(-0.63%)
Dec 07, 2023 6.381 6.493 6.060 6.089 41,155 -0.40(-6.22%)
Dec 06, 2023 6.474 6.532 6.349 6.493 27,283 -0.02(-0.30%)
Dec 05, 2023 6.513 6.522 6.389 6.513 22,409 +0.09(+1.35%)
Dec 04, 2023 6.253 6.589 6.012 6.426 60,083 +0.14(+2.30%)
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.