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 12.75 12.89 11.85 12.89 83,667 -0.01(-0.06%)
Mar 30, 2023 12.90 12.91 12.78 12.90 16,101 +0.16(+1.24%)
Mar 29, 2023 12.64 12.74 12.64 12.74 16,192 +0.10(+0.83%)
Mar 28, 2023 12.40 12.74 12.36 12.64 14,533 +0.23(+1.82%)
Mar 27, 2023 12.21 12.41 12.18 12.41 10,490 +0.23(+1.85%)
Mar 24, 2023 12.62 12.74 12.10 12.19 19,819 -0.56(-4.37%)
Mar 23, 2023 12.71 12.78 12.62 12.74 11,823 -0.01(-0.06%)
Mar 22, 2023 12.78 12.85 12.67 12.75 18,997 -0.04(-0.32%)
Mar 21, 2023 12.77 12.89 12.64 12.79 13,924 +0.02(+0.13%)
Mar 20, 2023 12.88 12.88 12.50 12.77 21,189 -0.05(-0.38%)
Mar 17, 2023 12.90 12.97 12.70 12.82 15,400 +0.15(+1.15%)
Mar 16, 2023 12.79 13.02 12.43 12.68 41,869 -0.23(-1.75%)
Mar 15, 2023 13.04 13.06 11.94 12.90 26,299 +0.00(+0.00%)
Mar 14, 2023 13.10 13.43 12.58 12.90 17,831 -0.16(-1.23%)
Mar 13, 2023 13.21 13.21 12.90 13.06 24,679 -0.01(-0.06%)
Mar 10, 2023 13.67 14.02 12.98 13.07 184,944 -0.55(-4.03%)
Mar 09, 2023 13.15 13.62 12.98 13.62 46,568 +0.56(+4.26%)
Mar 08, 2023 13.31 13.43 12.90 13.06 28,840 -0.31(-2.29%)
Mar 07, 2023 13.98 13.98 13.35 13.37 22,845 -0.43(-3.14%)
Mar 06, 2023 14.11 14.42 13.80 13.80 21,421 -0.44(-3.07%)
Mar 03, 2023 14.41 14.45 13.34 14.24 45,544 -0.18(-1.23%)
Mar 02, 2023 14.75 14.87 14.11 14.42 16,599 -0.26(-1.76%)
Mar 01, 2023 14.37 15.31 14.37 14.68 28,095 +0.51(+3.59%)
Feb 28, 2023 13.94 14.50 13.71 14.17 20,169 +0.47(+3.41%)
Feb 27, 2023 13.18 13.71 13.18 13.70 37,171 +0.72(+5.55%)
Feb 24, 2023 14.69 14.69 12.68 12.98 423,470 -1.83(-12.37%)
Feb 23, 2023 15.66 15.67 14.75 14.81 36,841 -0.74(-4.76%)
Feb 22, 2023 15.81 15.81 15.55 15.55 15,630 -0.19(-1.21%)
Feb 21, 2023 15.87 15.92 15.55 15.74 26,080 -0.13(-0.83%)
Feb 17, 2023 15.90 15.92 15.85 15.88 15,557 -0.00(-0.03%)
Feb 16, 2023 15.88 15.90 15.85 15.88 13,254 +0.00(+0.00%)
Feb 15, 2023 15.85 15.90 15.82 15.88 13,546 +0.03(+0.20%)
Feb 14, 2023 15.77 15.90 15.74 15.85 23,166 +0.04(+0.25%)
Feb 13, 2023 15.90 15.91 15.74 15.81 11,955 -0.03(-0.22%)
Feb 10, 2023 15.93 15.95 15.56 15.84 14,358 -0.14(-0.87%)
Feb 09, 2023 15.95 16.16 15.93 15.98 4,819 -0.01(-0.04%)
Feb 08, 2023 16.19 16.25 15.93 15.99 34,550 -0.29(-1.79%)
Feb 07, 2023 16.25 16.32 16.00 16.28 16,169 +0.01(+0.05%)
Feb 06, 2023 16.51 16.51 16.26 16.27 25,437 -0.12(-0.73%)
Feb 03, 2023 16.52 16.52 16.33 16.39 15,799 -0.08(-0.51%)
Feb 02, 2023 16.54 16.60 16.45 16.47 26,327 -0.08(-0.50%)
Feb 01, 2023 16.52 16.56 16.45 16.56 21,438 +0.04(+0.24%)
Jan 31, 2023 16.56 16.56 16.45 16.52 8,606 -0.03(-0.19%)
Jan 30, 2023 16.60 16.62 16.50 16.55 5,081 +0.08(+0.50%)
Jan 27, 2023 16.44 16.55 16.32 16.47 19,669 -0.01(-0.05%)
Jan 26, 2023 16.57 16.65 16.32 16.47 17,141 -0.05(-0.29%)
Jan 25, 2023 16.35 16.84 16.11 16.52 28,932 +0.32(+1.95%)
Jan 24, 2023 16.01 16.21 15.77 16.21 216,010 +0.20(+1.28%)
Jan 23, 2023 16.14 16.17 15.97 16.00 21,546 -0.09(-0.54%)
Jan 20, 2023 16.05 16.15 15.97 16.09 14,062 +0.04(+0.25%)
Jan 19, 2023 16.17 16.25 16.05 16.05 10,693 -0.08(-0.49%)
Jan 18, 2023 16.21 16.36 16.13 16.13 9,345 -0.04(-0.24%)
Jan 17, 2023 16.13 16.27 16.13 16.17 14,015 +0.05(+0.29%)
Jan 13, 2023 16.17 16.17 16.09 16.12 12,857 +0.06(+0.39%)
Jan 12, 2023 16.21 16.27 16.06 16.06 15,079 -0.11(-0.68%)
Jan 11, 2023 16.24 16.24 15.93 16.17 9,607 -0.06(-0.34%)
Jan 10, 2023 16.21 16.40 16.18 16.22 4,039 +0.21(+1.28%)
Jan 09, 2023 16.56 16.56 15.91 16.02 46,127 -0.56(-3.37%)
Jan 06, 2023 16.96 17.02 16.48 16.58 58,256 -0.38(-2.24%)
Jan 05, 2023 17.26 17.29 16.92 16.96 39,303 -0.35(-2.05%)
Jan 04, 2023 17.40 17.61 17.20 17.31 9,669 +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.