Chicken Soup For The Soul Entertainment Inc 9. (NQ: CSSEP )

3.050 -0.020 (-0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.83 18.01 17.83 18.01 8,141 +0.20(+1.13%)
Jul 28, 2022 17.77 17.93 17.56 17.81 5,106 +0.24(+1.37%)
Jul 27, 2022 17.28 17.71 17.28 17.57 13,870 +0.26(+1.47%)
Jul 26, 2022 17.06 17.31 16.98 17.31 3,569 +0.36(+2.15%)
Jul 22, 2022 16.95 179 +0.00(+0.00%)
Jul 20, 2022 16.95 776 +0.27(+1.62%)
Jul 19, 2022 16.81 16.81 16.67 16.68 8,811 +0.12(+0.73%)
Jul 18, 2022 16.54 16.56 16.42 16.56 2,210 +0.31(+1.91%)
Jul 15, 2022 16.22 16.39 16.22 16.25 1,989 -0.15(-0.89%)
Jul 14, 2022 16.47 16.50 16.39 16.39 1,880 -0.01(-0.04%)
Jul 13, 2022 16.44 16.52 16.40 16.40 2,981 -0.04(-0.22%)
Jul 12, 2022 16.47 16.47 16.42 16.44 2,860 +0.04(+0.22%)
Jul 11, 2022 16.50 16.50 15.64 16.40 8,716 -0.18(-1.10%)
Jul 08, 2022 16.55 16.65 16.50 16.58 7,392 +0.04(+0.22%)
Jul 07, 2022 16.39 16.55 16.36 16.55 19,067 +0.35(+2.14%)
Jul 06, 2022 16.40 16.40 16.04 16.20 8,063 -0.13(-0.78%)
Jul 05, 2022 16.32 16.40 16.32 16.33 6,425 +0.08(+0.49%)
Jul 01, 2022 16.06 16.40 16.06 16.25 4,263 -0.15(-0.93%)
Jun 30, 2022 16.40 16.40 16.40 16.40 915 +0.27(+1.66%)
Jun 29, 2022 15.77 16.40 15.75 16.13 2,598 -0.12(-0.74%)
Jun 28, 2022 16.25 16.30 16.25 16.25 4,731 +0.00(+0.00%)
Jun 27, 2022 16.17 16.31 16.12 16.25 12,355 +0.04(+0.22%)
Jun 24, 2022 15.71 16.25 15.32 16.22 13,778 +0.75(+4.86%)
Jun 23, 2022 15.39 15.74 15.32 15.47 13,136 +0.45(+2.98%)
Jun 22, 2022 15.94 15.94 14.69 15.02 32,941 -0.91(-5.73%)
Jun 21, 2022 16.28 16.29 15.93 15.93 5,182 +0.03(+0.20%)
Jun 17, 2022 16.09 16.48 15.82 15.90 4,043 +0.12(+0.73%)
Jun 16, 2022 16.55 16.55 15.75 15.78 6,967 -0.76(-4.59%)
Jun 15, 2022 16.65 16.90 16.54 16.54 3,240 +0.36(+2.24%)
Jun 14, 2022 15.89 16.98 15.56 16.18 10,710 -0.21(-1.28%)
Jun 13, 2022 16.98 16.98 16.35 16.39 12,766 -0.38(-2.24%)
Jun 10, 2022 16.85 16.85 16.63 16.77 4,807 -0.03(-0.17%)
Jun 09, 2022 16.63 17.03 16.63 16.79 4,864 -0.25(-1.48%)
Jun 08, 2022 17.24 17.24 16.78 17.05 4,144 -0.11(-0.63%)
Jun 07, 2022 17.32 17.32 17.16 17.16 3,438 -0.11(-0.63%)
Jun 06, 2022 17.36 17.36 17.26 17.26 8,724 +0.00(+0.00%)
Jun 03, 2022 17.34 17.34 17.26 17.26 5,601 -0.01(-0.04%)
Jun 02, 2022 17.27 17.34 17.26 17.27 16,126 -0.25(-1.40%)
Jun 01, 2022 17.76 17.76 17.28 17.52 11,743 +0.14(+0.83%)
May 31, 2022 17.21 17.69 17.19 17.37 10,163 +0.11(+0.63%)
May 27, 2022 17.27 17.27 17.24 17.26 3,365 +0.11(+0.64%)
May 26, 2022 17.21 17.24 17.05 17.15 12,821 -0.03(-0.17%)
May 25, 2022 17.01 17.18 17.00 17.18 4,543 +0.14(+0.84%)
May 24, 2022 17.01 17.15 17.00 17.04 5,428 -0.15(-0.87%)
May 23, 2022 17.19 17.19 17.00 17.19 11,799 -0.00(-0.01%)
May 20, 2022 17.81 17.81 17.08 17.19 11,457 +0.10(+0.61%)
May 19, 2022 17.72 17.72 16.92 17.09 16,730 -0.53(-3.03%)
May 18, 2022 17.75 17.91 17.62 17.62 5,561 -0.05(-0.28%)
May 17, 2022 17.48 17.83 17.48 17.67 6,527 +0.27(+1.52%)
May 16, 2022 18.13 18.13 16.50 17.40 9,336 +0.57(+3.40%)
May 13, 2022 15.11 17.18 15.11 16.83 15,760 +0.97(+6.10%)
May 12, 2022 17.28 17.28 15.47 15.86 69,743 -1.36(-7.90%)
May 11, 2022 17.76 17.78 17.02 17.23 23,615 -0.50(-2.83%)
May 10, 2022 17.71 17.76 17.69 17.73 10,768 -0.06(-0.32%)
May 09, 2022 17.76 17.80 17.73 17.78 8,784 +0.02(+0.12%)
May 06, 2022 17.78 17.80 17.74 17.76 2,619 -0.01(-0.08%)
May 05, 2022 17.81 17.87 17.76 17.78 12,310 -0.03(-0.16%)
May 04, 2022 17.81 17.81 17.80 17.81 6,929 +0.01(+0.04%)
May 03, 2022 17.81 17.87 17.76 17.80 25,473 +0.06(+0.32%)
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.