Skip to main content

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

0.2100 +0.0102 (+5.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.2000 0.2288 0.1960 0.2100 215,901 +0.01(+5.11%)
Feb 16, 2024 0.1901 0.2000 0.1901 0.1998 59,994 +0.01(+5.05%)
Feb 15, 2024 0.1950 0.2000 0.1881 0.1902 37,865 -0.00(-0.11%)
Feb 14, 2024 0.1961 0.2013 0.1904 0.1904 81,739 -0.00(-2.01%)
Feb 13, 2024 0.1871 0.1980 0.1811 0.1943 77,916 +0.00(+1.04%)
Feb 12, 2024 0.1900 0.1980 0.1800 0.1923 113,712 +0.01(+2.67%)
Feb 09, 2024 0.1900 0.1900 0.1700 0.1873 151,171 -0.00(-0.95%)
Feb 08, 2024 0.1880 0.1980 0.1811 0.1891 167,040 -0.00(-2.48%)
Feb 07, 2024 0.2000 0.2000 0.1850 0.1939 124,080 +0.00(+0.47%)
Feb 06, 2024 0.1900 0.2000 0.1825 0.1930 108,562 +0.00(+0.52%)
Feb 05, 2024 0.1946 0.1999 0.1850 0.1920 119,225 +0.00(+0.37%)
Feb 02, 2024 0.2000 0.2083 0.1850 0.1913 94,171 -0.00(-0.73%)
Feb 01, 2024 0.2194 0.2194 0.1800 0.1927 285,748 -0.01(-6.37%)
Jan 31, 2024 0.2145 0.2147 0.2000 0.2058 141,877 +0.00(+0.15%)
Jan 30, 2024 0.2000 0.2162 0.1990 0.2055 199,671 +0.01(+2.80%)
Jan 29, 2024 0.2000 0.2000 0.1791 0.1999 286,380 +0.02(+11.74%)
Jan 26, 2024 0.1690 0.1800 0.1653 0.1789 257,210 +0.01(+5.86%)
Jan 25, 2024 0.1600 0.1727 0.1600 0.1690 194,150 +0.00(+1.87%)
Jan 24, 2024 0.1672 0.1689 0.1600 0.1659 226,921 +0.01(+3.62%)
Jan 23, 2024 0.1700 0.1729 0.1511 0.1601 357,656 -0.01(-4.02%)
Jan 22, 2024 0.1709 0.1800 0.1600 0.1668 422,288 +0.00(+2.46%)
Jan 19, 2024 0.1572 0.1700 0.1550 0.1628 186,318 +0.01(+3.50%)
Jan 18, 2024 0.2000 0.2080 0.1522 0.1573 875,606 -0.04(-19.08%)
Jan 17, 2024 0.1975 0.2083 0.1910 0.1944 91,799 -0.01(-6.67%)
Jan 16, 2024 0.2000 0.2100 0.1910 0.2083 101,623 -0.00(-0.29%)
Jan 12, 2024 0.2000 0.2155 0.1972 0.2089 194,867 -0.01(-3.06%)
Jan 11, 2024 0.2215 0.2215 0.2031 0.2155 154,722 +0.00(+1.36%)
Jan 10, 2024 0.2200 0.2200 0.2107 0.2126 42,443 -0.01(-3.32%)
Jan 09, 2024 0.2300 0.2300 0.2103 0.2199 77,527 -0.00(-0.05%)
Jan 08, 2024 0.2237 0.2298 0.2100 0.2200 311,181 -0.00(-1.65%)
Jan 05, 2024 0.2200 0.2350 0.2152 0.2237 270,592 +0.00(+0.77%)
Jan 04, 2024 0.2200 0.2300 0.2151 0.2220 100,583 -0.01(-3.35%)
Jan 03, 2024 0.2432 0.2432 0.2203 0.2297 92,419 +0.00(+0.00%)
Jan 02, 2024 0.2150 0.2381 0.2103 0.2297 253,440 +0.01(+4.69%)
Dec 29, 2023 0.2105 0.2200 0.2000 0.2194 586,157 +0.00(+0.00%)
Dec 28, 2023 0.2200 0.2215 0.2033 0.2194 447,723 -0.00(-0.27%)
Dec 27, 2023 0.2100 0.2262 0.2000 0.2200 695,316 +0.01(+4.76%)
Dec 26, 2023 0.2100 0.2160 0.1999 0.2100 733,006 -0.00(-0.90%)
Dec 22, 2023 0.2138 0.2189 0.2071 0.2119 360,052 -0.01(-3.24%)
Dec 21, 2023 0.2300 0.2350 0.1900 0.2190 382,966 -0.01(-4.78%)
Dec 20, 2023 0.2471 0.2555 0.2100 0.2300 441,109 -0.02(-7.82%)
Dec 19, 2023 0.2613 0.2800 0.2402 0.2495 956,068 -0.03(-11.87%)
Dec 18, 2023 0.2770 0.2831 0.2600 0.2831 197,006 -0.00(-0.67%)
Dec 15, 2023 0.2600 0.2850 0.2580 0.2850 221,909 +0.00(+0.28%)
Dec 14, 2023 0.2600 0.2842 0.2600 0.2842 142,179 +0.01(+5.26%)
Dec 13, 2023 0.2650 0.2840 0.2536 0.2700 361,239 +0.01(+1.89%)
Dec 12, 2023 0.2700 0.2870 0.2650 0.2650 243,271 -0.02(-8.62%)
Dec 11, 2023 0.3000 0.3000 0.2750 0.2900 119,492 +0.00(+0.00%)
Dec 08, 2023 0.2900 0.2925 0.2728 0.2900 173,806 +0.00(+0.00%)
Dec 07, 2023 0.2884 0.2900 0.2720 0.2900 137,273 +0.01(+3.57%)
Dec 06, 2023 0.2885 0.2885 0.2600 0.2800 127,608 +0.01(+2.38%)
Dec 05, 2023 0.2817 0.2899 0.2700 0.2735 214,215 -0.01(-3.83%)
Dec 04, 2023 0.2928 0.2928 0.2700 0.2844 175,623 +0.02(+6.52%)
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.