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

15.86 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 15.84 15.98 15.67 15.86 11,229 +0.02(+0.13%)
Mar 20, 2023 15.97 15.97 15.50 15.84 17,088 -0.06(-0.38%)
Mar 17, 2023 16.00 16.08 15.75 15.90 12,419 +0.18(+1.15%)
Mar 16, 2023 15.86 16.15 15.41 15.72 33,765 -0.28(-1.75%)
Mar 15, 2023 16.17 16.19 14.81 16.00 21,209 +0.00(+0.00%)
Mar 14, 2023 16.25 16.66 15.60 16.00 14,380 -0.20(-1.23%)
Mar 13, 2023 16.38 16.38 16.00 16.20 19,902 -0.01(-0.06%)
Mar 10, 2023 16.95 17.39 16.10 16.21 149,144 -0.68(-4.03%)
Mar 09, 2023 16.31 16.89 16.10 16.89 37,554 +0.69(+4.26%)
Mar 08, 2023 16.50 16.65 16.00 16.20 23,258 -0.38(-2.29%)
Mar 07, 2023 17.33 17.33 16.55 16.58 18,423 -0.54(-3.14%)
Mar 06, 2023 17.50 17.88 17.12 17.12 17,275 -0.54(-3.07%)
Mar 03, 2023 17.87 17.92 16.54 17.66 36,728 -0.22(-1.23%)
Mar 02, 2023 18.29 18.44 17.50 17.88 13,386 -0.32(-1.76%)
Mar 01, 2023 17.82 18.99 17.82 18.20 22,657 +0.63(+3.59%)
Feb 28, 2023 17.28 17.98 17.00 17.57 16,265 +0.58(+3.41%)
Feb 27, 2023 16.34 17.00 16.34 16.99 29,976 +0.89(+5.55%)
Feb 24, 2023 18.22 18.22 15.72 16.10 341,498 -2.27(-12.37%)
Feb 23, 2023 19.41 19.43 18.29 18.37 29,710 -0.92(-4.76%)
Feb 22, 2023 19.60 19.60 19.29 19.29 12,605 -0.24(-1.21%)
Feb 21, 2023 19.68 19.74 19.28 19.52 21,032 -0.16(-0.83%)
Feb 17, 2023 19.72 19.74 19.65 19.69 12,546 -0.00(-0.02%)
Feb 16, 2023 19.69 19.72 19.65 19.69 10,689 +0.00(+0.00%)
Feb 15, 2023 19.65 19.71 19.61 19.69 10,924 +0.04(+0.20%)
Feb 14, 2023 19.55 19.72 19.51 19.65 18,681 +0.05(+0.25%)
Feb 13, 2023 19.72 19.72 19.52 19.60 9,641 -0.04(-0.22%)
Feb 10, 2023 19.75 19.78 19.30 19.64 11,579 -0.17(-0.87%)
Feb 09, 2023 19.78 20.05 19.75 19.82 3,886 -0.01(-0.04%)
Feb 08, 2023 20.07 20.15 19.75 19.82 27,862 -0.36(-1.79%)
Feb 07, 2023 20.15 20.23 19.84 20.19 13,039 +0.01(+0.05%)
Feb 06, 2023 20.47 20.47 20.17 20.18 20,513 -0.15(-0.73%)
Feb 03, 2023 20.48 20.49 20.24 20.32 12,740 -0.10(-0.51%)
Feb 02, 2023 20.51 20.59 20.40 20.43 21,231 -0.10(-0.51%)
Feb 01, 2023 20.49 20.54 20.39 20.53 17,288 +0.05(+0.24%)
Jan 31, 2023 20.54 20.54 20.39 20.48 6,940 -0.04(-0.19%)
Jan 30, 2023 20.58 20.61 20.46 20.52 4,098 +0.10(+0.50%)
Jan 27, 2023 20.39 20.52 20.24 20.42 15,862 -0.01(-0.05%)
Jan 26, 2023 20.55 20.64 20.23 20.43 13,823 -0.06(-0.29%)
Jan 25, 2023 20.27 20.88 19.98 20.49 23,331 +0.39(+1.95%)
Jan 24, 2023 19.85 20.10 19.56 20.10 174,196 +0.25(+1.28%)
Jan 23, 2023 20.02 20.05 19.80 19.84 17,375 -0.11(-0.54%)
Jan 20, 2023 19.90 20.02 19.80 19.95 11,340 +0.05(+0.25%)
Jan 19, 2023 20.05 20.15 19.90 19.90 8,623 -0.10(-0.49%)
Jan 18, 2023 20.10 20.28 20.00 20.00 7,536 -0.05(-0.24%)
Jan 17, 2023 20.00 20.17 20.00 20.05 11,302 +0.06(+0.29%)
Jan 13, 2023 20.05 20.05 19.95 19.99 10,368 +0.08(+0.39%)
Jan 12, 2023 20.10 20.17 19.91 19.91 12,160 -0.14(-0.68%)
Jan 11, 2023 20.14 20.14 19.75 20.05 7,747 -0.07(-0.34%)
Jan 10, 2023 20.10 20.34 20.07 20.12 3,257 +0.25(+1.28%)
Jan 09, 2023 20.54 20.54 19.73 19.86 37,198 -0.69(-3.37%)
Jan 06, 2023 21.03 21.10 20.44 20.55 46,979 -0.47(-2.24%)
Jan 05, 2023 21.41 21.44 20.98 21.03 31,695 -0.44(-2.05%)
Jan 04, 2023 21.58 21.84 21.33 21.47 7,798 +0.15(+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.