Chicken Soup For The Soul Entertainment (NQ: CSSEN )

3.001 -0.619 (-17.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.490 3.600 3.000 3.001 5,652 -0.62(-17.10%)
Jun 18, 2024 4.000 4.000 3.492 3.620 13,618 -0.71(-16.40%)
Jun 17, 2024 4.420 4.450 4.190 4.330 21,810 +0.00(+0.00%)
Jun 14, 2024 4.350 4.395 4.280 4.330 24,839 -0.17(-3.78%)
Jun 13, 2024 5.510 5.510 4.150 4.500 64,700 -1.03(-18.63%)
Jun 12, 2024 5.740 5.750 5.150 5.530 27,442 -0.06(-1.07%)
Jun 11, 2024 5.500 5.710 5.250 5.590 15,677 +0.59(+11.91%)
Jun 10, 2024 5.170 5.400 4.601 4.995 19,544 -0.01(-0.10%)
Jun 07, 2024 5.200 5.350 4.990 5.000 22,346 +0.04(+0.81%)
Jun 06, 2024 4.970 4.970 4.808 4.960 6,548 +0.06(+1.22%)
Jun 05, 2024 4.750 4.900 4.654 4.900 16,408 +0.11(+2.30%)
Jun 04, 2024 4.750 4.790 4.450 4.790 7,796 +0.34(+7.64%)
Jun 03, 2024 4.590 4.669 4.200 4.450 8,592 -0.24(-5.12%)
May 31, 2024 4.820 4.970 4.560 4.690 3,823 +0.20(+4.54%)
May 30, 2024 4.150 4.486 4.150 4.486 556 +0.34(+8.10%)
May 29, 2024 4.500 4.612 4.150 4.150 6,861 -0.40(-8.75%)
May 28, 2024 4.520 4.700 3.330 4.548 30,790 -0.32(-6.64%)
May 24, 2024 4.890 4.900 4.872 4.872 368 +0.12(+2.56%)
May 23, 2024 4.750 4.750 4.570 4.750 4,643 +0.01(+0.21%)
May 22, 2024 4.530 4.750 4.530 4.740 23,321 +0.03(+0.64%)
May 21, 2024 4.710 4.712 4.710 4.710 3,290 +0.00(+0.00%)
May 20, 2024 4.710 4.710 4.710 4.710 437 +0.07(+1.51%)
May 17, 2024 4.650 4.750 4.600 4.640 12,563 -0.06(-1.28%)
May 16, 2024 4.640 4.750 4.061 4.700 43,362 -0.15(-3.09%)
May 15, 2024 4.900 4.900 4.480 4.850 11,521 -0.11(-2.22%)
May 14, 2024 4.890 5.190 4.770 4.960 19,692 -0.04(-0.80%)
May 13, 2024 4.680 5.000 4.680 5.000 20,532 +0.30(+6.38%)
May 10, 2024 4.850 4.850 4.700 4.700 4,606 -0.15(-3.09%)
May 09, 2024 4.810 4.850 4.790 4.850 1,602 +0.04(+0.85%)
May 08, 2024 4.850 4.900 4.800 4.809 4,431 -0.04(-0.85%)
May 07, 2024 5.200 5.400 4.630 4.850 45,400 -0.17(-3.39%)
May 06, 2024 4.670 5.126 4.560 5.020 131,299 +0.46(+10.09%)
May 03, 2024 3.850 4.750 3.850 4.560 42,986 +0.32(+7.55%)
May 02, 2024 4.000 4.300 3.950 4.240 87,169 +0.12(+3.02%)
May 01, 2024 3.360 4.250 3.360 4.116 87,906 +0.50(+13.70%)
Apr 30, 2024 3.310 3.620 3.310 3.620 4,433 +0.11(+3.13%)
Apr 29, 2024 3.265 3.610 3.265 3.510 32,221 +0.16(+4.78%)
Apr 26, 2024 3.350 3.600 3.350 3.350 3,100 +0.21(+6.69%)
Apr 25, 2024 3.540 3.550 2.960 3.140 22,274 -0.96(-23.41%)
Apr 24, 2024 4.000 4.250 3.660 4.100 120,208 +0.45(+12.33%)
Apr 23, 2024 3.580 3.650 3.500 3.650 1,455 +0.01(+0.27%)
Apr 22, 2024 3.650 3.650 3.550 3.640 3,991 -0.05(-1.36%)
Apr 19, 2024 3.500 3.690 3.450 3.690 3,367 +0.04(+1.10%)
Apr 17, 2024 3.650 57 +0.05(+1.39%)
Apr 16, 2024 3.650 3.650 3.600 3.600 494 -0.08(-2.30%)
Apr 15, 2024 3.410 3.750 3.410 3.685 2,883 -0.02(-0.41%)
Apr 12, 2024 3.700 3.750 3.500 3.700 3,146 +0.01(+0.36%)
Apr 11, 2024 3.577 3.687 3.550 3.687 3,668 +0.17(+4.74%)
Apr 10, 2024 3.400 3.610 3.320 3.520 11,354 +0.15(+4.45%)
Apr 09, 2024 3.456 3.509 3.300 3.370 2,539 -0.07(-2.03%)
Apr 08, 2024 3.600 3.600 3.000 3.440 6,388 +0.32(+10.26%)
Apr 05, 2024 3.200 3.200 2.850 3.120 1,863 +0.02(+0.65%)
Apr 04, 2024 2.810 3.300 2.810 3.100 1,303 +0.11(+3.67%)
Apr 03, 2024 3.000 3.110 2.700 2.990 3,127 +0.03(+1.01%)
Apr 02, 2024 2.990 2.990 2.820 2.960 4,149 +0.26(+9.63%)
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.