Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1055 -0.0120 (-10.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2024 0.1155 0.1200 0.1030 0.1055 28,063,516 -0.01(-10.21%)
Jul 01, 2024 0.1250 0.1370 0.0939 0.1175 10,617,124 -0.08(-39.43%)
Jun 28, 2024 0.2097 0.2097 0.1940 0.1940 196,845 -0.02(-7.40%)
Jun 27, 2024 0.2124 0.2150 0.2035 0.2095 191,497 -0.00(-0.62%)
Jun 26, 2024 0.2220 0.2230 0.2000 0.2108 148,301 +0.00(+0.52%)
Jun 25, 2024 0.2199 0.2199 0.1920 0.2097 352,357 -0.00(-0.85%)
Jun 24, 2024 0.2184 0.2210 0.2050 0.2115 236,943 -0.01(-4.30%)
Jun 21, 2024 0.3000 0.3000 0.2101 0.2210 2,248,616 -0.07(-23.26%)
Jun 20, 2024 0.2800 0.2939 0.2800 0.2880 224,647 -0.00(-0.69%)
Jun 18, 2024 0.2800 0.3030 0.2760 0.2900 526,787 +0.00(+1.40%)
Jun 17, 2024 0.3000 0.3089 0.2850 0.2860 373,017 -0.02(-6.23%)
Jun 14, 2024 0.2900 0.3299 0.2900 0.3050 352,363 +0.01(+1.67%)
Jun 13, 2024 0.3000 0.3190 0.2878 0.3000 342,868 -0.03(-8.17%)
Jun 12, 2024 0.3210 0.3271 0.2900 0.3267 582,477 -0.00(-0.97%)
Jun 11, 2024 0.3003 0.3400 0.3003 0.3299 925,447 +0.04(+12.98%)
Jun 10, 2024 0.3300 0.4900 0.2600 0.2920 17,190,020 -0.04(-12.39%)
Jun 07, 2024 0.3070 0.3385 0.2980 0.3333 381,905 +0.03(+11.10%)
Jun 06, 2024 0.2896 0.3025 0.2852 0.3000 257,748 +0.01(+3.45%)
Jun 05, 2024 0.2910 0.2973 0.2815 0.2900 144,622 -0.00(-0.68%)
Jun 04, 2024 0.2969 0.3066 0.2850 0.2920 172,965 -0.01(-2.67%)
Jun 03, 2024 0.3000 0.3046 0.2900 0.3000 175,045 +0.00(+0.98%)
May 31, 2024 0.3000 0.3000 0.2870 0.2971 119,668 +0.01(+3.52%)
May 30, 2024 0.3100 0.3110 0.2850 0.2870 380,947 -0.01(-4.40%)
May 29, 2024 0.3160 0.3190 0.2826 0.3002 267,721 -0.00(-0.07%)
May 28, 2024 0.3100 0.3110 0.2856 0.3004 247,886 -0.01(-3.10%)
May 24, 2024 0.3110 0.3298 0.2969 0.3100 228,650 +0.01(+4.59%)
May 23, 2024 0.3030 0.3094 0.2900 0.2964 240,107 -0.02(-6.20%)
May 22, 2024 0.3331 0.3331 0.3009 0.3160 423,118 -0.03(-7.52%)
May 21, 2024 0.3569 0.3697 0.3000 0.3417 472,483 -0.00(-1.24%)
May 20, 2024 0.3327 0.4000 0.3311 0.3460 1,055,678 +0.01(+2.67%)
May 17, 2024 0.3340 0.3489 0.3164 0.3370 746,809 +0.01(+2.65%)
May 16, 2024 0.3400 0.3400 0.3084 0.3283 639,914 +0.01(+4.75%)
May 15, 2024 0.3390 0.3400 0.2850 0.3134 609,867 +0.01(+2.35%)
May 14, 2024 0.2953 0.4050 0.2911 0.3062 4,820,945 +0.01(+2.07%)
May 13, 2024 0.2800 0.3145 0.2668 0.3000 1,405,310 +0.03(+9.85%)
May 10, 2024 0.2868 0.2993 0.2610 0.2731 569,025 -0.01(-3.29%)
May 09, 2024 0.2917 0.3005 0.2801 0.2824 554,225 -0.00(-0.98%)
May 08, 2024 0.2999 0.3314 0.2802 0.2852 792,323 -0.01(-2.53%)
May 07, 2024 0.3540 0.3540 0.2901 0.2926 1,375,208 -0.05(-14.72%)
May 06, 2024 0.3516 0.3599 0.3416 0.3431 785,778 +0.00(+0.44%)
May 03, 2024 0.3240 0.3657 0.3229 0.3416 3,190,215 -0.00(-0.12%)
May 02, 2024 0.3600 0.4149 0.3201 0.3420 4,956,557 +0.00(+0.09%)
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.