ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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 (%)
Jul 02, 2024 0.4000 0 +0.03(+6.67%)
Jul 01, 2024 0.8100 0.8100 0.3200 0.3750 227,575 -0.83(-69.01%)
Jun 28, 2024 1.100 1.210 1.070 1.210 16,654 +0.09(+8.04%)
Jun 27, 2024 1.070 1.200 1.070 1.120 14,847 +0.04(+3.70%)
Jun 26, 2024 1.280 1.330 1.080 1.080 13,511 -0.18(-14.29%)
Jun 25, 2024 1.200 1.380 1.200 1.260 4,510 +0.03(+2.44%)
Jun 24, 2024 1.180 1.450 1.150 1.230 12,095 +0.04(+3.36%)
Jun 21, 2024 1.300 1.340 1.190 1.190 4,989 -0.11(-8.46%)
Jun 20, 2024 1.850 1.950 1.300 1.300 14,871 -0.58(-30.85%)
Jun 18, 2024 2.010 2.010 1.880 1.880 4,703 -0.30(-13.76%)
Jun 17, 2024 2.220 2.500 2.100 2.180 15,189 -0.04(-1.81%)
Jun 14, 2024 2.360 2.360 2.200 2.220 9,283 -0.21(-8.67%)
Jun 13, 2024 2.480 2.560 2.129 2.431 30,387 -0.24(-9.13%)
Jun 12, 2024 2.850 2.850 2.520 2.675 17,402 -0.18(-6.14%)
Jun 11, 2024 2.730 3.003 2.712 2.850 9,354 +0.04(+1.46%)
Jun 10, 2024 2.970 3.430 2.750 2.809 40,461 -0.19(-6.37%)
Jun 07, 2024 3.440 3.440 2.750 3.000 21,601 -0.12(-4.00%)
Jun 06, 2024 3.000 3.150 3.000 3.125 9,329 +0.12(+4.17%)
Jun 05, 2024 2.900 3.000 2.870 3.000 6,505 -0.06(-1.93%)
Jun 04, 2024 2.870 3.230 2.870 3.059 7,066 +0.28(+10.04%)
Jun 03, 2024 3.020 3.158 2.590 2.780 27,378 -0.25(-8.25%)
May 31, 2024 2.970 3.420 2.970 3.030 88,235 +0.16(+5.57%)
May 30, 2024 2.420 2.870 2.420 2.870 17,735 +0.43(+17.62%)
May 29, 2024 2.780 3.000 2.440 2.440 22,347 -0.17(-6.51%)
May 28, 2024 2.860 2.910 2.410 2.610 23,009 -0.39(-13.00%)
May 24, 2024 2.980 3.040 2.970 3.000 28,135 +0.03(+1.01%)
May 23, 2024 3.100 3.100 2.910 2.970 9,643 -0.18(-5.71%)
May 22, 2024 3.390 3.390 3.070 3.150 21,310 -0.24(-7.08%)
May 21, 2024 3.440 3.440 3.210 3.390 8,617 +0.13(+3.99%)
May 20, 2024 3.070 3.260 3.070 3.260 4,080 -0.03(-0.91%)
May 17, 2024 2.910 3.298 2.900 3.290 13,734 -0.04(-1.20%)
May 16, 2024 3.500 3.500 3.040 3.330 9,467 -0.02(-0.60%)
May 15, 2024 3.370 3.430 3.330 3.350 14,719 +0.01(+0.30%)
May 14, 2024 3.020 3.700 3.020 3.340 44,630 +0.32(+10.60%)
May 13, 2024 3.060 3.220 3.000 3.020 16,932 -0.03(-0.98%)
May 10, 2024 3.190 3.190 2.890 3.050 11,939 -0.02(-0.65%)
May 09, 2024 2.890 3.128 2.601 3.070 24,451 +0.17(+5.86%)
May 08, 2024 2.900 3.150 2.510 2.900 37,783 -0.10(-3.33%)
May 07, 2024 4.000 4.150 2.360 3.000 181,423 -0.75(-20.02%)
May 06, 2024 3.180 3.899 3.180 3.751 103,600 +0.39(+11.64%)
May 03, 2024 2.800 3.900 2.720 3.360 271,594 +0.40(+13.51%)
May 02, 2024 2.450 2.990 2.175 2.960 226,047 +0.51(+20.82%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.