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

37.01 USD -0.66 (-1.75%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 37.00 39.97 36.32 39.46 182,306 +1.79(+4.75%)
Jun 17, 2021 37.00 38.00 36.74 37.67 109,865 +0.47(+1.26%)
Jun 16, 2021 36.00 37.92 36.00 37.20 90,373 +1.30(+3.62%)
Jun 15, 2021 37.75 37.75 35.83 35.90 122,068 -2.00(-5.28%)
Jun 14, 2021 37.24 38.99 37.17 37.90 129,821 +0.39(+1.04%)
Jun 11, 2021 35.58 37.51 35.37 37.51 214,752 +1.91(+5.37%)
Jun 10, 2021 33.89 36.00 33.89 35.60 155,818 +2.19(+6.55%)
Jun 09, 2021 33.30 34.00 30.38 33.41 150,447 +0.11(+0.33%)
Jun 08, 2021 33.26 33.98 32.59 33.30 121,551 +0.56(+1.71%)
Jun 07, 2021 35.01 35.51 31.91 32.74 165,762 -2.28(-6.51%)
Jun 04, 2021 35.48 35.72 34.32 35.02 63,401 -0.34(-0.96%)
Jun 03, 2021 36.48 36.56 34.00 35.36 56,944 -1.12(-3.07%)
Jun 02, 2021 36.50 37.10 35.16 36.48 42,124 +0.48(+1.33%)
Jun 01, 2021 39.00 39.03 35.75 36.00 189,359 -2.99(-7.67%)
May 28, 2021 39.10 39.50 38.03 38.99 47,481 -0.01(-0.03%)
May 27, 2021 39.50 39.99 37.74 39.00 68,363 -0.02(-0.05%)
May 26, 2021 36.81 39.71 36.33 39.02 43,972 +2.36(+6.44%)
May 25, 2021 38.74 39.00 36.30 36.66 55,830 -0.42(-1.13%)
May 24, 2021 40.00 41.36 36.66 37.08 57,364 -2.92(-7.30%)
May 21, 2021 38.25 41.98 37.33 40.00 75,941 +1.75(+4.58%)
May 20, 2021 35.08 39.00 34.10 38.25 71,004 +4.57(+13.57%)
May 19, 2021 33.06 34.62 31.37 33.68 26,902 +0.08(+0.24%)
May 18, 2021 35.94 36.40 33.60 33.60 84,931 -2.81(-7.72%)
May 17, 2021 34.82 36.90 33.32 36.41 30,645 +1.59(+4.57%)
May 14, 2021 35.12 39.19 32.86 34.82 75,879 +2.20(+6.74%)
May 13, 2021 36.89 36.89 32.62 32.62 36,893 -1.37(-4.03%)
May 12, 2021 34.52 36.06 33.04 33.99 53,264 -1.21(-3.44%)
May 11, 2021 35.02 37.02 34.24 35.20 33,893 -0.20(-0.56%)
May 10, 2021 35.49 37.50 33.75 35.40 49,743 -0.02(-0.06%)
May 07, 2021 34.48 36.56 32.47 35.42 140,989 +1.05(+3.05%)
May 06, 2021 33.21 35.19 31.38 34.37 47,404 +0.39(+1.15%)
May 05, 2021 34.73 36.09 32.03 33.98 59,718 -0.21(-0.61%)
May 04, 2021 33.99 35.54 31.71 34.19 58,409 +1.08(+3.26%)
May 03, 2021 30.68 33.95 29.50 33.11 38,916 +2.63(+8.63%)
Apr 30, 2021 29.93 31.33 29.52 30.48 60,100 -0.05(-0.16%)
Apr 29, 2021 31.44 32.28 29.56 30.53 24,767 -0.58(-1.86%)
Apr 28, 2021 31.35 32.78 30.54 31.11 61,881 -0.25(-0.80%)
Apr 27, 2021 31.85 33.00 31.02 31.36 48,202 -0.63(-1.97%)
Apr 26, 2021 31.27 33.62 31.15 31.99 38,848 +0.66(+2.11%)
Apr 23, 2021 30.51 31.58 29.70 31.33 32,200 +1.06(+3.50%)
Apr 22, 2021 29.55 31.79 29.55 30.27 52,092 +0.73(+2.47%)
Apr 21, 2021 30.75 30.75 28.41 29.54 55,749 -0.68(-2.25%)
Apr 20, 2021 30.95 31.49 29.65 30.22 54,605 -1.09(-3.48%)
Apr 19, 2021 33.98 34.46 31.05 31.31 67,879 -3.22(-9.33%)
Apr 16, 2021 36.73 36.73 33.09 34.53 109,300 -2.20(-5.99%)
Apr 15, 2021 36.70 36.73 34.10 36.73 40,553 +0.65(+1.80%)
Apr 14, 2021 36.66 37.01 35.46 36.08 121,041 -0.49(-1.34%)
Apr 13, 2021 33.27 36.81 32.53 36.57 98,936 +3.57(+10.82%)
Apr 12, 2021 32.80 33.62 31.30 33.00 70,015 +0.43(+1.32%)
Apr 09, 2021 29.61 32.57 29.26 32.57 120,400 +3.05(+10.33%)
Apr 08, 2021 28.30 29.52 27.87 29.52 24,126 +1.59(+5.69%)
Apr 07, 2021 27.90 29.00 27.78 27.93 48,888 -0.03(-0.11%)
Apr 06, 2021 27.60 28.96 27.04 27.96 37,002 +0.10(+0.36%)
Apr 05, 2021 28.46 28.69 27.33 27.86 33,344 -0.11(-0.39%)
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.