Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chicken Soup For The Soul Entertainment (NQ: CSSEN )

4.640 -0.060 (-1.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 3.000 3.010 2.650 2.700 5,985 -1.02(-27.42%)
Mar 28, 2024 3.810 3.810 3.660 3.720 618 -0.07(-1.85%)
Mar 27, 2024 3.790 3.790 3.790 3.790 349 +0.00(+0.00%)
Mar 26, 2024 3.790 3.810 3.460 3.790 1,023 +0.13(+3.55%)
Mar 25, 2024 3.801 3.801 3.660 3.660 533 -0.00(-0.14%)
Mar 22, 2024 3.646 3.870 3.646 3.665 1,701 -0.08(-2.27%)
Mar 21, 2024 3.700 3.770 3.300 3.750 1,748 -0.02(-0.53%)
Mar 20, 2024 3.510 3.800 3.490 3.770 3,199 -0.03(-0.79%)
Mar 19, 2024 3.670 3.800 3.343 3.800 1,714 +0.13(+3.54%)
Mar 18, 2024 3.460 3.675 3.460 3.670 3,601 -0.06(-1.61%)
Mar 15, 2024 3.350 3.730 3.230 3.730 1,554 +0.43(+13.03%)
Mar 14, 2024 3.470 3.681 3.300 3.300 3,210 -0.80(-19.51%)
Mar 13, 2024 4.100 4.100 3.900 4.100 5,646 +0.02(+0.49%)
Mar 12, 2024 3.945 4.100 3.945 4.080 1,232 +0.21(+5.43%)
Mar 11, 2024 4.000 4.042 3.870 3.870 3,544 -0.12(-3.01%)
Mar 08, 2024 3.970 4.200 3.850 3.990 13,050 -0.01(-0.25%)
Mar 07, 2024 4.000 4.000 3.900 4.000 13,048 +0.00(+0.00%)
Mar 06, 2024 3.780 4.066 3.780 4.000 1,771 +0.23(+6.10%)
Mar 05, 2024 3.550 3.960 3.550 3.770 1,148 +0.52(+16.00%)
Mar 04, 2024 3.150 3.586 3.150 3.250 2,893 +0.08(+2.52%)
Mar 01, 2024 3.900 3.900 2.830 3.170 7,828 -0.73(-18.72%)
Feb 29, 2024 3.800 4.166 3.800 3.900 3,343 +0.14(+3.72%)
Feb 28, 2024 3.770 3.770 3.600 3.760 1,408 -0.01(-0.27%)
Feb 27, 2024 3.640 3.770 3.640 3.770 869 +0.13(+3.57%)
Feb 26, 2024 3.700 3.700 3.473 3.640 6,423 -0.05(-1.36%)
Feb 23, 2024 3.690 3.690 3.500 3.690 5,346 +0.08(+2.22%)
Feb 22, 2024 3.450 3.640 3.350 3.610 5,771 +0.18(+5.25%)
Feb 21, 2024 3.570 3.570 3.250 3.430 2,939 +0.16(+4.89%)
Feb 20, 2024 3.000 3.270 3.000 3.270 5,722 +0.21(+6.86%)
Feb 16, 2024 2.930 3.190 2.800 3.060 8,749 +0.14(+4.79%)
Feb 15, 2024 2.990 3.270 2.700 2.920 14,106 +0.18(+6.57%)
Feb 14, 2024 2.880 2.880 2.600 2.740 3,220 +0.09(+3.40%)
Feb 13, 2024 2.682 2.875 2.530 2.650 5,286 -0.03(-1.12%)
Feb 12, 2024 2.490 2.750 2.470 2.680 2,272 +0.26(+10.74%)
Feb 09, 2024 2.310 2.600 2.310 2.420 987 -0.02(-0.82%)
Feb 08, 2024 2.250 2.490 2.185 2.440 9,312 +0.20(+8.93%)
Feb 07, 2024 2.710 2.870 2.060 2.240 22,581 -0.22(-8.94%)
Feb 06, 2024 2.800 2.900 2.360 2.460 29,165 -0.07(-2.77%)
Feb 05, 2024 2.490 2.785 2.350 2.530 9,451 -0.04(-1.36%)
Feb 02, 2024 2.439 2.990 2.290 2.565 23,070 +0.32(+14.51%)
Feb 01, 2024 3.200 3.200 2.090 2.240 33,936 -1.01(-31.08%)
Jan 31, 2024 3.510 3.520 2.870 3.250 11,925 -0.61(-15.80%)
Jan 30, 2024 4.000 4.000 3.300 3.860 17,973 -0.26(-6.31%)
Jan 29, 2024 4.660 5.070 3.769 4.120 16,209 -0.99(-19.37%)
Jan 26, 2024 5.443 5.443 4.890 5.110 3,740 -0.29(-5.37%)
Jan 25, 2024 5.000 5.570 4.500 5.400 6,420 +0.33(+6.51%)
Jan 24, 2024 5.810 5.810 4.710 5.070 15,288 -1.07(-17.43%)
Jan 23, 2024 6.550 6.550 5.600 6.140 5,433 -0.78(-11.27%)
Jan 22, 2024 7.850 8.240 6.600 6.920 4,290 -0.79(-10.25%)
Jan 19, 2024 7.500 7.710 7.101 7.710 4,675 +0.92(+13.55%)
Jan 18, 2024 9.500 9.510 6.159 6.790 25,624 -2.91(-30.00%)
Jan 17, 2024 13.25 13.25 9.700 9.700 41,386 -4.28(-30.62%)
Jan 16, 2024 14.75 14.75 13.53 13.98 13,647 -1.00(-6.68%)
Jan 12, 2024 15.01 15.21 14.75 14.98 7,301 -1.02(-6.37%)
Jan 11, 2024 15.72 16.00 15.72 16.00 214 +0.04(+0.25%)
Jan 10, 2024 15.90 16.01 15.90 15.96 1,298 -0.09(-0.56%)
Jan 09, 2024 17.25 17.25 16.00 16.05 1,859 -1.15(-6.69%)
Jan 08, 2024 15.80 17.20 15.80 17.20 440 +1.55(+9.90%)
Jan 04, 2024 15.65 22 +0.00(+0.03%)
Jan 03, 2024 15.50 16.49 15.50 15.65 4,188 +0.10(+0.61%)
Jan 02, 2024 15.61 15.65 15.35 15.55 4,803 -0.21(-1.33%)
Dec 29, 2023 15.35 15.76 15.35 15.76 326 +0.45(+2.94%)
Dec 28, 2023 15.40 15.76 15.25 15.31 2,612 -0.07(-0.46%)
Dec 27, 2023 15.26 15.72 15.26 15.38 2,748 +0.23(+1.52%)
Dec 26, 2023 15.01 15.26 15.00 15.15 5,075 -0.11(-0.72%)
Dec 22, 2023 15.00 15.63 15.00 15.26 2,266 +0.23(+1.53%)
Dec 21, 2023 15.25 15.25 15.00 15.03 6,218 -0.46(-2.97%)
Dec 20, 2023 15.50 15.50 15.25 15.49 2,712 -0.23(-1.46%)
Dec 19, 2023 15.51 15.72 15.25 15.72 3,553 -0.40(-2.51%)
Dec 18, 2023 15.60 16.12 15.50 16.12 1,745 +0.44(+2.78%)
Dec 15, 2023 15.75 15.75 15.50 15.69 3,454 -0.41(-2.56%)
Dec 14, 2023 16.06 16.25 15.75 16.10 3,199 -0.40(-2.42%)
Dec 13, 2023 16.94 16.94 16.50 16.50 3,681 -0.64(-3.73%)
Dec 12, 2023 17.00 17.19 16.75 17.14 2,130 -0.12(-0.70%)
Dec 11, 2023 17.00 17.26 16.75 17.26 2,998 +0.08(+0.47%)
Dec 08, 2023 17.25 17.75 17.00 17.18 2,402 -0.39(-2.25%)
Dec 07, 2023 18.39 18.39 17.57 17.57 1,141 +0.00(+0.03%)
Dec 06, 2023 18.47 18.47 17.00 17.57 2,243 +0.07(+0.40%)
Dec 05, 2023 18.48 18.48 16.60 17.50 6,354 -0.75(-4.11%)
Dec 04, 2023 18.25 18.26 18.00 18.25 3,032 -0.26(-1.40%)
Dec 01, 2023 18.50 18.61 18.50 18.51 3,870 -0.24(-1.28%)
Nov 30, 2023 19.10 19.10 18.75 18.75 3,714 -0.45(-2.34%)
Nov 29, 2023 19.95 19.95 19.20 19.20 5,471 -0.73(-3.66%)
Nov 28, 2023 19.25 19.93 19.00 19.93 2,069 +0.43(+2.21%)
Nov 27, 2023 19.26 19.65 19.00 19.50 2,566 -0.05(-0.23%)
Nov 22, 2023 19.55 25 +0.05(+0.23%)
Nov 21, 2023 19.88 20.11 19.50 19.50 4,026 -0.35(-1.76%)
Nov 20, 2023 20.01 20.04 19.84 19.85 2,459 -0.21(-1.05%)
Nov 17, 2023 20.31 20.31 20.00 20.06 2,767 -0.69(-3.33%)
Nov 16, 2023 21.00 21.00 20.75 20.75 4,777 -0.25(-1.19%)
Nov 15, 2023 21.36 21.36 21.00 21.00 1,695 -0.74(-3.40%)
Nov 14, 2023 21.37 21.74 21.25 21.74 2,742 +0.24(+1.12%)
Nov 13, 2023 21.27 21.79 21.25 21.50 4,052 -0.45(-2.05%)
Nov 10, 2023 22.08 22.09 21.77 21.95 1,092 +0.28(+1.29%)
Nov 09, 2023 21.50 21.67 21.25 21.67 3,455 -0.20(-0.91%)
Nov 08, 2023 21.79 21.87 21.79 21.87 357 +0.07(+0.32%)
Nov 07, 2023 22.09 22.09 21.06 21.80 1,863 +0.09(+0.41%)
Nov 06, 2023 21.25 21.71 21.25 21.71 3,150 +0.21(+0.98%)
Nov 03, 2023 21.76 21.78 21.50 21.50 1,849 -0.25(-1.15%)
Nov 02, 2023 22.10 22.10 21.75 21.75 1,268 -0.35(-1.58%)
Nov 01, 2023 22.10 22.10 21.88 22.10 585 -0.05(-0.23%)
Oct 31, 2023 22.18 22.21 21.90 22.15 819 -0.35(-1.56%)
Oct 30, 2023 21.75 22.50 21.50 22.50 4,404 +0.51(+2.32%)
Oct 27, 2023 22.00 22.00 21.75 21.99 1,612 -0.17(-0.77%)
Oct 26, 2023 22.05 22.16 22.05 22.16 351 -0.02(-0.11%)
Oct 25, 2023 21.99 22.18 21.99 22.18 706 +0.18(+0.84%)
Oct 24, 2023 21.77 22.00 21.74 22.00 1,903 -0.20(-0.90%)
Oct 23, 2023 21.50 22.20 21.25 22.20 1,995 +0.42(+1.93%)
Oct 20, 2023 21.79 22.10 21.75 21.78 1,271 +0.02(+0.09%)
Oct 19, 2023 22.09 22.60 21.75 21.76 2,272 -0.34(-1.54%)
Oct 18, 2023 22.13 22.13 21.50 22.10 3,199 -0.04(-0.18%)
Oct 17, 2023 22.15 22.15 21.75 22.14 2,506 -0.01(-0.05%)
Oct 16, 2023 22.15 22.15 22.15 22.15 214 +0.00(+0.00%)
Oct 13, 2023 22.14 22.15 22.14 22.15 1,274 +0.01(+0.05%)
Oct 12, 2023 21.98 22.14 21.78 22.14 1,350 +0.38(+1.75%)
Oct 11, 2023 21.76 21.76 21.76 21.76 541 +0.01(+0.05%)
Oct 10, 2023 21.98 21.98 21.75 21.75 1,134 -0.13(-0.60%)
Oct 09, 2023 21.95 21.95 21.88 21.88 851 -0.07(-0.32%)
Oct 06, 2023 21.94 21.95 21.94 21.95 202 +0.10(+0.46%)
Oct 05, 2023 21.50 21.96 21.50 21.85 944 -0.07(-0.32%)
Oct 04, 2023 21.74 21.97 21.50 21.92 4,324 -0.06(-0.27%)
Oct 03, 2023 21.94 21.98 21.94 21.98 682 +0.01(+0.05%)
Oct 02, 2023 21.93 21.97 21.93 21.97 603 -0.01(-0.05%)
Sep 29, 2023 21.90 21.98 21.90 21.98 1,323 +0.02(+0.09%)
Sep 28, 2023 21.96 21.97 21.25 21.96 1,167 +0.03(+0.14%)
Sep 27, 2023 21.19 21.93 21.19 21.93 502 +0.74(+3.49%)
Sep 26, 2023 21.00 21.19 20.75 21.19 4,566 +0.09(+0.43%)
Sep 25, 2023 21.25 21.20 21.00 21.10 4,290 -0.16(-0.75%)
Sep 22, 2023 21.70 21.70 21.25 21.26 5,966 -0.54(-2.46%)
Sep 21, 2023 21.66 21.80 21.66 21.80 1,377 +0.27(+1.24%)
Sep 20, 2023 21.65 21.66 21.53 21.53 1,170 -0.22(-1.01%)
Sep 19, 2023 21.78 22.00 21.50 21.75 4,701 -0.03(-0.14%)
Sep 18, 2023 22.05 22.07 21.78 21.78 3,236 -0.66(-2.93%)
Sep 15, 2023 22.00 22.44 22.00 22.44 4,071 -0.03(-0.14%)
Sep 14, 2023 22.07 22.47 22.07 22.47 236 -0.17(-0.75%)
Sep 13, 2023 22.64 22.64 22.64 22.64 299 +0.00(+0.00%)
Sep 12, 2023 22.60 22.64 22.60 22.64 1,229 +0.00(+0.00%)
Sep 11, 2023 22.29 22.64 22.28 22.64 1,684 +0.34(+1.52%)
Sep 07, 2023 22.30 28 -0.02(-0.09%)
Sep 06, 2023 22.19 22.32 22.18 22.32 2,597 +0.14(+0.63%)
Sep 05, 2023 22.19 22.20 22.18 22.18 694 +0.17(+0.77%)
Aug 31, 2023 22.01 43 -0.01(-0.04%)
Aug 30, 2023 22.10 22.15 22.02 22.02 1,342 +0.01(+0.05%)
Aug 29, 2023 22.12 22.12 22.01 22.01 1,147 -0.62(-2.74%)
Aug 25, 2023 22.63 145 +0.58(+2.63%)
Aug 24, 2023 22.60 22.60 22.00 22.05 5,177 -0.35(-1.56%)
Aug 23, 2023 22.15 22.65 22.15 22.40 3,436 -0.34(-1.49%)
Aug 22, 2023 22.50 22.74 22.00 22.74 646 -0.04(-0.16%)
Aug 21, 2023 22.48 22.84 22.47 22.78 1,073 +0.32(+1.41%)
Aug 18, 2023 22.30 22.50 22.25 22.46 2,069 -0.04(-0.18%)
Aug 17, 2023 22.85 22.85 22.25 22.50 12,913 -0.30(-1.31%)
Aug 16, 2023 23.25 23.48 22.80 22.80 3,021 -0.20(-0.87%)
Aug 15, 2023 23.37 23.48 22.75 23.00 31,305 -1.25(-5.15%)
Aug 14, 2023 24.45 24.45 24.25 24.25 3,312 -0.05(-0.21%)
Aug 11, 2023 24.47 24.50 24.27 24.30 3,230 -0.24(-0.98%)
Aug 10, 2023 24.65 24.70 24.25 24.54 3,165 -0.21(-0.85%)
Aug 09, 2023 24.75 24.75 24.75 24.75 449 +0.10(+0.41%)
Aug 08, 2023 24.65 24.65 24.65 24.65 351 +0.04(+0.16%)
Aug 07, 2023 24.59 24.61 24.59 24.61 1,067 -0.14(-0.57%)
Aug 04, 2023 24.25 24.75 24.25 24.75 1,774 +0.26(+1.06%)
Aug 03, 2023 24.75 24.75 24.49 24.49 748 -0.10(-0.41%)
Aug 02, 2023 24.60 24.60 24.00 24.59 2,147 -0.01(-0.04%)
Aug 01, 2023 24.48 24.75 24.25 24.60 1,708 -0.10(-0.40%)
Jul 31, 2023 24.70 24.70 24.70 24.70 100 -0.05(-0.20%)
Jul 28, 2023 24.40 24.75 24.40 24.75 1,128 +0.08(+0.32%)
Jul 27, 2023 24.25 24.70 24.00 24.67 5,269 +0.15(+0.61%)
Jul 26, 2023 24.55 24.55 24.21 24.52 1,238 +0.01(+0.04%)
Jul 24, 2023 24.51 2 -0.24(-0.97%)
Jul 20, 2023 24.75 2 +0.06(+0.26%)
Jul 19, 2023 24.50 24.69 24.50 24.69 1,421 +0.14(+0.55%)
Jul 12, 2023 24.55 0 +0.01(+0.04%)
Jul 11, 2023 24.57 24.57 24.28 24.54 2,123 -0.03(-0.12%)
Jul 10, 2023 24.58 24.62 24.57 24.57 1,102 -0.19(-0.77%)
Jul 07, 2023 24.32 24.76 24.32 24.76 2,239 +0.46(+1.89%)
Jul 06, 2023 24.20 24.75 24.20 24.30 1,000 +0.05(+0.23%)
Jul 05, 2023 24.25 24.25 24.25 24.25 402 +0.20(+0.81%)
Jul 03, 2023 24.50 24.50 24.05 24.05 1,114 -0.40(-1.64%)
Jun 30, 2023 24.25 24.45 23.99 24.45 2,103 +0.00(+0.00%)
Jun 29, 2023 24.45 24.45 24.45 24.45 439 +0.15(+0.62%)
Jun 28, 2023 23.96 24.30 23.62 24.30 1,538 +0.61(+2.57%)
Jun 27, 2023 23.31 23.89 23.30 23.69 3,306 -0.21(-0.88%)
Jun 23, 2023 23.90 27 -0.09(-0.38%)
Jun 22, 2023 23.30 23.99 23.30 23.99 887 +0.49(+2.09%)
Jun 21, 2023 23.50 23.50 23.30 23.50 3,369 -0.20(-0.84%)
Jun 20, 2023 23.80 23.80 23.35 23.70 2,512 -0.28(-1.17%)
Jun 16, 2023 23.61 23.98 23.58 23.98 3,420 +0.13(+0.55%)
Jun 15, 2023 23.63 23.96 23.50 23.85 1,704 -0.01(-0.04%)
Jun 14, 2023 23.63 23.86 23.63 23.86 317 +0.26(+1.10%)
Jun 13, 2023 23.81 23.88 23.51 23.60 2,914 +0.00(+0.00%)
Jun 12, 2023 23.61 24.00 23.57 23.60 1,845 -0.02(-0.08%)
Jun 09, 2023 23.55 24.20 23.52 23.62 1,004 -0.38(-1.58%)
Jun 08, 2023 24.00 24.00 24.00 24.00 355 +0.30(+1.27%)
Jun 07, 2023 23.36 24.25 23.36 23.70 2,200 +0.37(+1.59%)
Jun 06, 2023 23.70 23.75 23.33 23.33 3,811 -0.02(-0.09%)
Jun 05, 2023 23.25 23.49 23.25 23.35 1,775 +0.02(+0.09%)
Jun 02, 2023 23.15 23.33 23.09 23.33 704 +0.33(+1.43%)
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.