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

0.4000 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.74 12.88 11.83 12.88 83,763 -0.01(-0.06%)
Mar 30, 2023 12.88 12.89 12.77 12.88 16,120 +0.16(+1.24%)
Mar 29, 2023 12.63 12.73 12.62 12.73 16,211 +0.10(+0.83%)
Mar 28, 2023 12.39 12.73 12.35 12.62 14,549 +0.23(+1.82%)
Mar 27, 2023 12.20 12.40 12.16 12.40 10,502 +0.23(+1.85%)
Mar 24, 2023 12.61 12.73 12.08 12.17 19,842 -0.56(-4.37%)
Mar 23, 2023 12.69 12.77 12.61 12.73 11,837 -0.01(-0.06%)
Mar 22, 2023 12.77 12.84 12.65 12.73 19,019 -0.04(-0.31%)
Mar 21, 2023 12.76 12.87 12.62 12.78 13,940 +0.02(+0.13%)
Mar 20, 2023 12.86 12.86 12.49 12.76 21,214 -0.05(-0.38%)
Mar 17, 2023 12.89 12.95 12.69 12.81 15,417 +0.14(+1.15%)
Mar 16, 2023 12.78 13.01 12.41 12.66 41,918 -0.23(-1.75%)
Mar 15, 2023 13.02 13.04 11.93 12.89 26,330 +0.00(+0.00%)
Mar 14, 2023 13.09 13.42 12.57 12.89 17,852 -0.16(-1.23%)
Mar 13, 2023 13.19 13.19 12.89 13.05 24,707 -0.01(-0.06%)
Mar 10, 2023 13.65 14.01 12.97 13.06 185,156 -0.55(-4.03%)
Mar 09, 2023 13.14 13.60 12.97 13.60 46,621 +0.56(+4.26%)
Mar 08, 2023 13.29 13.41 12.89 13.05 28,873 -0.31(-2.29%)
Mar 07, 2023 13.96 13.96 13.33 13.36 22,871 -0.43(-3.14%)
Mar 06, 2023 14.10 14.40 13.79 13.79 21,446 -0.44(-3.07%)
Mar 03, 2023 14.39 14.43 13.32 14.23 45,596 -0.18(-1.23%)
Mar 02, 2023 14.73 14.85 14.10 14.40 16,618 -0.26(-1.76%)
Mar 01, 2023 14.35 15.30 14.35 14.66 28,127 +0.51(+3.59%)
Feb 28, 2023 13.92 14.48 13.69 14.15 20,192 +0.47(+3.41%)
Feb 27, 2023 13.16 13.69 13.16 13.69 37,214 +0.72(+5.55%)
Feb 24, 2023 14.68 14.68 12.66 12.97 423,957 -1.83(-12.37%)
Feb 23, 2023 15.64 15.65 14.73 14.80 36,884 -0.74(-4.76%)
Feb 22, 2023 15.79 15.79 15.54 15.54 15,648 -0.19(-1.21%)
Feb 21, 2023 15.85 15.90 15.53 15.73 26,110 -0.13(-0.83%)
Feb 17, 2023 15.89 15.90 15.83 15.86 15,575 -0.00(-0.03%)
Feb 16, 2023 15.86 15.89 15.83 15.86 13,270 +0.00(+0.00%)
Feb 15, 2023 15.83 15.88 15.80 15.86 13,561 +0.03(+0.20%)
Feb 14, 2023 15.75 15.89 15.72 15.83 23,192 +0.04(+0.25%)
Feb 13, 2023 15.89 15.89 15.73 15.79 11,969 -0.03(-0.22%)
Feb 10, 2023 15.91 15.93 15.54 15.82 14,375 -0.14(-0.87%)
Feb 09, 2023 15.93 16.15 15.91 15.96 4,824 -0.01(-0.04%)
Feb 08, 2023 16.17 16.23 15.91 15.97 34,589 -0.29(-1.79%)
Feb 07, 2023 16.23 16.30 15.98 16.26 16,188 +0.01(+0.05%)
Feb 06, 2023 16.49 16.49 16.24 16.25 25,466 -0.12(-0.73%)
Feb 03, 2023 16.50 16.51 16.31 16.37 15,817 -0.08(-0.51%)
Feb 02, 2023 16.52 16.59 16.43 16.45 26,358 -0.08(-0.50%)
Feb 01, 2023 16.51 16.55 16.43 16.54 21,462 +0.04(+0.24%)
Jan 31, 2023 16.55 16.55 16.43 16.50 8,616 -0.03(-0.19%)
Jan 30, 2023 16.58 16.60 16.48 16.53 5,087 +0.08(+0.50%)
Jan 27, 2023 16.42 16.53 16.31 16.45 19,692 -0.01(-0.05%)
Jan 26, 2023 16.55 16.63 16.30 16.46 17,160 -0.05(-0.29%)
Jan 25, 2023 16.33 16.82 16.09 16.50 28,965 +0.32(+1.95%)
Jan 24, 2023 15.99 16.19 15.75 16.19 216,259 +0.20(+1.28%)
Jan 23, 2023 16.12 16.15 15.95 15.98 21,570 -0.09(-0.54%)
Jan 20, 2023 16.03 16.13 15.95 16.07 14,078 +0.04(+0.25%)
Jan 19, 2023 16.15 16.23 16.03 16.03 10,705 -0.08(-0.49%)
Jan 18, 2023 16.19 16.34 16.11 16.11 9,356 -0.04(-0.24%)
Jan 17, 2023 16.11 16.25 16.11 16.15 14,031 +0.05(+0.29%)
Jan 13, 2023 16.15 16.15 16.07 16.10 12,872 +0.06(+0.39%)
Jan 12, 2023 16.19 16.25 16.04 16.04 15,096 -0.11(-0.68%)
Jan 11, 2023 16.22 16.22 15.91 16.15 9,618 -0.06(-0.34%)
Jan 10, 2023 16.19 16.39 16.16 16.20 4,044 +0.20(+1.28%)
Jan 09, 2023 16.54 16.54 15.90 16.00 46,181 -0.56(-3.37%)
Jan 06, 2023 16.94 17.00 16.46 16.56 58,323 -0.38(-2.24%)
Jan 05, 2023 17.24 17.27 16.90 16.94 39,348 -0.35(-2.05%)
Jan 04, 2023 17.38 17.59 17.18 17.29 9,681 +0.12(+0.69%)
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.