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 UNCHANGED
Last 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 0.1055 0 -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 792,168 -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%)
May 01, 2024 0.2800 0.3750 0.2801 0.3417 8,281,136 +0.06(+21.43%)
Apr 30, 2024 0.2927 0.3183 0.2650 0.2814 2,993,859 -0.02(-6.29%)
Apr 29, 2024 0.2500 0.3543 0.2500 0.3003 18,682,194 +0.06(+24.19%)
Apr 26, 2024 0.2259 0.2590 0.2257 0.2418 5,383,905 -0.02(-7.00%)
Apr 25, 2024 0.3100 0.3289 0.2459 0.2600 16,647,173 -0.17(-38.87%)
Apr 24, 2024 0.2365 0.5000 0.2011 0.4253 220,032,480 +0.27(+179.25%)
Apr 23, 2024 0.1300 0.1600 0.1300 0.1523 7,665,236 +0.01(+8.40%)
Apr 22, 2024 0.1539 0.1539 0.1350 0.1405 117,323 -0.00(-3.04%)
Apr 19, 2024 0.1399 0.1470 0.1399 0.1449 100,109 +0.00(+1.97%)
Apr 18, 2024 0.1506 0.1506 0.1389 0.1421 119,381 +0.00(+1.36%)
Apr 17, 2024 0.1489 0.1520 0.1400 0.1402 298,000 -0.01(-6.72%)
Apr 16, 2024 0.1514 0.1531 0.1420 0.1503 172,293 +0.01(+4.45%)
Apr 15, 2024 0.1605 0.1626 0.1351 0.1439 337,506 -0.02(-10.06%)
Apr 12, 2024 0.1600 0.1630 0.1400 0.1600 177,540 +0.00(+0.00%)
Apr 11, 2024 0.1680 0.1680 0.1507 0.1600 204,766 +0.00(+0.00%)
Apr 10, 2024 0.1500 0.1644 0.1500 0.1600 50,044 +0.00(+0.25%)
Apr 09, 2024 0.1619 0.1645 0.1494 0.1596 88,112 -0.00(-0.37%)
Apr 08, 2024 0.1618 0.1650 0.1520 0.1602 147,237 +0.00(+1.52%)
Apr 05, 2024 0.1573 0.1600 0.1457 0.1578 177,287 +0.01(+5.27%)
Apr 04, 2024 0.1520 0.1578 0.1405 0.1499 114,486 -0.00(-0.40%)
Apr 03, 2024 0.1575 0.1575 0.1324 0.1505 457,861 +0.00(+1.83%)
Apr 02, 2024 0.1460 0.1532 0.1400 0.1478 208,677 -0.00(-3.02%)
Apr 01, 2024 0.1684 0.1684 0.1472 0.1524 181,196 -0.00(-2.56%)
Mar 28, 2024 0.1534 0.1670 0.1510 0.1564 100,646 -0.00(-1.64%)
Mar 27, 2024 0.1600 0.1679 0.1530 0.1590 117,577 -0.00(-0.63%)
Mar 26, 2024 0.1700 0.1700 0.1510 0.1600 118,656 -0.01(-5.88%)
Mar 25, 2024 0.1745 0.1745 0.1562 0.1700 258,129 -0.00(-2.58%)
Mar 22, 2024 0.1686 0.1750 0.1581 0.1745 240,589 +0.02(+11.86%)
Mar 21, 2024 0.1546 0.1670 0.1546 0.1560 237,207 +0.00(+1.23%)
Mar 20, 2024 0.1581 0.1583 0.1540 0.1541 83,179 +0.00(+1.45%)
Mar 19, 2024 0.1500 0.1590 0.1500 0.1519 116,803 +0.00(+1.20%)
Mar 18, 2024 0.1548 0.1598 0.1385 0.1501 185,273 +0.00(+2.11%)
Mar 15, 2024 0.1650 0.1650 0.1300 0.1470 212,596 -0.00(-1.54%)
Mar 14, 2024 0.1557 0.1690 0.1450 0.1493 178,695 -0.00(-2.16%)
Mar 13, 2024 0.1700 0.1750 0.1401 0.1526 749,281 -0.02(-12.80%)
Mar 12, 2024 0.1684 0.1799 0.1650 0.1750 241,671 +0.00(+0.81%)
Mar 11, 2024 0.1888 0.1900 0.1600 0.1736 300,045 -0.00(-0.80%)
Mar 08, 2024 0.1790 0.1850 0.1550 0.1750 367,070 +0.00(+2.94%)
Mar 07, 2024 0.1890 0.1900 0.1600 0.1700 424,959 -0.02(-9.91%)
Mar 06, 2024 0.1855 0.1899 0.1800 0.1887 89,581 +0.00(+1.73%)
Mar 05, 2024 0.1900 0.1900 0.1800 0.1855 140,452 -0.00(-2.37%)
Mar 04, 2024 0.1878 0.1900 0.1829 0.1900 79,115 +0.00(+0.00%)
Mar 01, 2024 0.1975 0.1975 0.1829 0.1900 186,890 +0.00(+1.01%)
Feb 29, 2024 0.1900 0.1999 0.1865 0.1881 106,798 -0.01(-3.14%)
Feb 28, 2024 0.2000 0.2000 0.1900 0.1942 191,218 -0.01(-2.90%)
Feb 27, 2024 0.1900 0.2000 0.1800 0.2000 170,664 +0.01(+5.26%)
Feb 26, 2024 0.2000 0.2000 0.1811 0.1900 179,425 -0.01(-5.00%)
Feb 23, 2024 0.2000 0.2000 0.1900 0.2000 73,495 -0.01(-4.31%)
Feb 22, 2024 0.2120 0.2120 0.1950 0.2090 161,833 -0.00(-1.42%)
Feb 21, 2024 0.2200 0.2239 0.2000 0.2120 191,071 +0.00(+0.95%)
Feb 20, 2024 0.2000 0.2288 0.1960 0.2100 215,901 +0.01(+5.11%)
Feb 16, 2024 0.1901 0.2000 0.1901 0.1998 59,994 +0.01(+5.05%)
Feb 15, 2024 0.1950 0.2000 0.1881 0.1902 37,865 -0.00(-0.11%)
Feb 14, 2024 0.1961 0.2013 0.1904 0.1904 81,739 -0.00(-2.01%)
Feb 13, 2024 0.1871 0.1980 0.1811 0.1943 77,916 +0.00(+1.04%)
Feb 12, 2024 0.1900 0.1980 0.1800 0.1923 113,712 +0.01(+2.67%)
Feb 09, 2024 0.1900 0.1900 0.1700 0.1873 151,171 -0.00(-0.95%)
Feb 08, 2024 0.1880 0.1980 0.1811 0.1891 167,040 -0.00(-2.48%)
Feb 07, 2024 0.2000 0.2000 0.1850 0.1939 124,080 +0.00(+0.47%)
Feb 06, 2024 0.1900 0.2000 0.1825 0.1930 108,562 +0.00(+0.52%)
Feb 05, 2024 0.1946 0.1999 0.1850 0.1920 119,225 +0.00(+0.37%)
Feb 02, 2024 0.2000 0.2083 0.1850 0.1913 94,171 -0.00(-0.73%)
Feb 01, 2024 0.2194 0.2194 0.1800 0.1927 285,748 -0.01(-6.37%)
Jan 31, 2024 0.2145 0.2147 0.2000 0.2058 141,877 +0.00(+0.15%)
Jan 30, 2024 0.2000 0.2162 0.1990 0.2055 199,671 +0.01(+2.80%)
Jan 29, 2024 0.2000 0.2000 0.1791 0.1999 286,380 +0.02(+11.74%)
Jan 26, 2024 0.1690 0.1800 0.1653 0.1789 257,210 +0.01(+5.86%)
Jan 25, 2024 0.1600 0.1727 0.1600 0.1690 194,150 +0.00(+1.87%)
Jan 24, 2024 0.1672 0.1689 0.1600 0.1659 226,921 +0.01(+3.62%)
Jan 23, 2024 0.1700 0.1729 0.1511 0.1601 357,656 -0.01(-4.02%)
Jan 22, 2024 0.1709 0.1800 0.1600 0.1668 422,288 +0.00(+2.46%)
Jan 19, 2024 0.1572 0.1700 0.1550 0.1628 186,318 +0.01(+3.50%)
Jan 18, 2024 0.2000 0.2080 0.1522 0.1573 875,606 -0.04(-19.08%)
Jan 17, 2024 0.1975 0.2083 0.1910 0.1944 91,799 -0.01(-6.67%)
Jan 16, 2024 0.2000 0.2100 0.1910 0.2083 101,623 -0.00(-0.29%)
Jan 12, 2024 0.2000 0.2155 0.1972 0.2089 194,867 -0.01(-3.06%)
Jan 11, 2024 0.2215 0.2215 0.2031 0.2155 154,722 +0.00(+1.36%)
Jan 10, 2024 0.2200 0.2200 0.2107 0.2126 42,443 -0.01(-3.32%)
Jan 09, 2024 0.2300 0.2300 0.2103 0.2199 77,527 -0.00(-0.05%)
Jan 08, 2024 0.2237 0.2298 0.2100 0.2200 311,181 -0.00(-1.65%)
Jan 05, 2024 0.2200 0.2350 0.2152 0.2237 270,592 +0.00(+0.77%)
Jan 04, 2024 0.2200 0.2300 0.2151 0.2220 100,583 -0.01(-3.35%)
Jan 03, 2024 0.2432 0.2432 0.2203 0.2297 92,419 +0.00(+0.00%)
Jan 02, 2024 0.2150 0.2381 0.2103 0.2297 253,440 +0.01(+4.69%)
Dec 29, 2023 0.2105 0.2200 0.2000 0.2194 586,157 +0.00(+0.00%)
Dec 28, 2023 0.2200 0.2215 0.2033 0.2194 447,723 -0.00(-0.27%)
Dec 27, 2023 0.2100 0.2262 0.2000 0.2200 695,316 +0.01(+4.76%)
Dec 26, 2023 0.2100 0.2160 0.1999 0.2100 733,006 -0.00(-0.90%)
Dec 22, 2023 0.2138 0.2189 0.2071 0.2119 360,052 -0.01(-3.24%)
Dec 21, 2023 0.2300 0.2350 0.1900 0.2190 382,966 -0.01(-4.78%)
Dec 20, 2023 0.2471 0.2555 0.2100 0.2300 441,109 -0.02(-7.82%)
Dec 19, 2023 0.2613 0.2800 0.2402 0.2495 956,068 -0.03(-11.87%)
Dec 18, 2023 0.2770 0.2831 0.2600 0.2831 197,006 -0.00(-0.67%)
Dec 15, 2023 0.2600 0.2850 0.2580 0.2850 221,909 +0.00(+0.28%)
Dec 14, 2023 0.2600 0.2842 0.2600 0.2842 142,179 +0.01(+5.26%)
Dec 13, 2023 0.2650 0.2840 0.2536 0.2700 361,239 +0.01(+1.89%)
Dec 12, 2023 0.2700 0.2870 0.2650 0.2650 243,271 -0.02(-8.62%)
Dec 11, 2023 0.3000 0.3000 0.2750 0.2900 119,492 +0.00(+0.00%)
Dec 08, 2023 0.2900 0.2925 0.2728 0.2900 173,806 +0.00(+0.00%)
Dec 07, 2023 0.2884 0.2900 0.2720 0.2900 137,273 +0.01(+3.57%)
Dec 06, 2023 0.2885 0.2885 0.2600 0.2800 127,608 +0.01(+2.38%)
Dec 05, 2023 0.2817 0.2899 0.2700 0.2735 214,215 -0.01(-3.83%)
Dec 04, 2023 0.2928 0.2928 0.2700 0.2844 175,623 +0.02(+6.52%)
Dec 01, 2023 0.3000 0.3000 0.2600 0.2670 392,727 -0.01(-4.40%)
Nov 30, 2023 0.2913 0.3000 0.2798 0.2793 195,539 -0.01(-3.19%)
Nov 29, 2023 0.2820 0.3200 0.2820 0.2885 273,794 -0.01(-2.40%)
Nov 28, 2023 0.3000 0.3160 0.2850 0.2956 273,084 -0.02(-5.44%)
Nov 27, 2023 0.3020 0.3300 0.2930 0.3126 298,283 +0.01(+3.27%)
Nov 24, 2023 0.2801 0.3050 0.2801 0.3027 165,510 -0.01(-3.48%)
Nov 22, 2023 0.3300 0.3300 0.2730 0.3136 963,643 +0.01(+4.53%)
Nov 21, 2023 0.2860 0.3300 0.2700 0.3000 527,097 +0.02(+7.84%)
Nov 20, 2023 0.2848 0.2880 0.2600 0.2782 190,588 +0.01(+2.66%)
Nov 17, 2023 0.2700 0.3050 0.2594 0.2710 179,938 +0.01(+3.20%)
Nov 16, 2023 0.2700 0.2700 0.2500 0.2626 210,850 -0.01(-2.74%)
Nov 15, 2023 0.2804 0.2920 0.2500 0.2700 569,194 -0.02(-5.92%)
Nov 14, 2023 0.3100 0.3100 0.2751 0.2870 165,810 -0.01(-2.38%)
Nov 13, 2023 0.3000 0.3100 0.2704 0.2940 221,266 +0.01(+3.16%)
Nov 10, 2023 0.3350 0.3350 0.2600 0.2850 359,105 -0.03(-10.32%)
Nov 09, 2023 0.3500 0.3690 0.3156 0.3178 200,329 -0.03(-9.20%)
Nov 08, 2023 0.3500 0.3799 0.3355 0.3500 220,109 +0.00(+1.36%)
Nov 07, 2023 0.3570 0.3590 0.3300 0.3453 90,608 +0.00(+0.03%)
Nov 06, 2023 0.3633 0.3633 0.3400 0.3452 64,773 +0.01(+2.52%)
Nov 03, 2023 0.3400 0.3518 0.3306 0.3367 129,721 -0.00(-0.97%)
Nov 02, 2023 0.3700 0.3650 0.3100 0.3400 174,365 +0.02(+4.65%)
Nov 01, 2023 0.3301 0.3350 0.3201 0.3249 54,834 -0.01(-3.01%)
Oct 31, 2023 0.3413 0.3413 0.3200 0.3350 174,846 -0.00(-0.77%)
Oct 30, 2023 0.3500 0.3599 0.3200 0.3376 81,223 -0.01(-4.04%)
Oct 27, 2023 0.3650 0.3650 0.3510 0.3518 54,107 -0.01(-3.17%)
Oct 26, 2023 0.3700 0.3780 0.3510 0.3633 72,605 +0.00(+0.11%)
Oct 25, 2023 0.3800 0.3800 0.3403 0.3629 100,040 -0.01(-1.92%)
Oct 24, 2023 0.3510 0.3750 0.3500 0.3700 68,269 +0.02(+5.17%)
Oct 23, 2023 0.3500 0.3750 0.3375 0.3518 122,826 -0.01(-2.25%)
Oct 20, 2023 0.3591 0.3599 0.3410 0.3599 101,839 +0.00(+1.32%)
Oct 19, 2023 0.3550 0.3774 0.3527 0.3552 124,296 -0.01(-4.00%)
Oct 18, 2023 0.4000 0.4000 0.3464 0.3700 119,216 -0.01(-3.14%)
Oct 17, 2023 0.3720 0.3949 0.3680 0.3820 248,092 +0.01(+2.14%)
Oct 16, 2023 0.3549 0.3800 0.3350 0.3740 284,699 +0.04(+10.68%)
Oct 13, 2023 0.3349 0.3539 0.3200 0.3379 176,160 +0.00(+0.87%)
Oct 12, 2023 0.3390 0.3400 0.3300 0.3350 134,520 +0.01(+4.36%)
Oct 11, 2023 0.3251 0.3400 0.3130 0.3210 148,188 -0.00(-1.23%)
Oct 10, 2023 0.3361 0.3390 0.3139 0.3250 83,788 -0.00(-0.28%)
Oct 09, 2023 0.3400 0.3400 0.3100 0.3259 116,520 -0.01(-2.72%)
Oct 06, 2023 0.3278 0.3466 0.3278 0.3350 95,155 -0.00(-1.33%)
Oct 05, 2023 0.3328 0.3434 0.3300 0.3395 165,403 +0.01(+2.01%)
Oct 04, 2023 0.3476 0.3476 0.3290 0.3328 77,206 -0.02(-4.48%)
Oct 03, 2023 0.3400 0.3495 0.3311 0.3484 119,566 +0.01(+2.68%)
Oct 02, 2023 0.3507 0.3507 0.3200 0.3393 144,292 -0.01(-1.65%)
Sep 29, 2023 0.3500 0.3600 0.3250 0.3450 186,771 +0.00(+0.88%)
Sep 28, 2023 0.3295 0.3450 0.3140 0.3420 249,732 +0.02(+6.15%)
Sep 27, 2023 0.3300 0.3375 0.3125 0.3222 203,487 +0.00(+0.78%)
Sep 26, 2023 0.3301 0.3380 0.3100 0.3197 276,568 -0.00(-1.05%)
Sep 25, 2023 0.3300 0.3369 0.3231 0.3231 203,467 +0.00(+0.28%)
Sep 22, 2023 0.3201 0.3298 0.3200 0.3222 185,912 -0.01(-2.36%)
Sep 21, 2023 0.3299 0.3501 0.3220 0.3300 424,416 -0.00(-0.33%)
Sep 20, 2023 0.3348 0.3400 0.3220 0.3311 348,980 +0.01(+2.19%)
Sep 19, 2023 0.3400 0.3460 0.3200 0.3240 345,713 +0.00(+0.00%)
Sep 18, 2023 0.3471 0.3500 0.3200 0.3240 553,192 +0.00(+1.06%)
Sep 15, 2023 0.3373 0.3950 0.3200 0.3206 1,684,060 -0.01(-2.85%)
Sep 14, 2023 0.3500 0.3500 0.3111 0.3300 1,003,834 -0.01(-4.35%)
Sep 13, 2023 0.4294 0.4300 0.3450 0.3450 8,936,648 -0.02(-5.74%)
Sep 12, 2023 0.3816 0.3880 0.3600 0.3660 276,628 -0.01(-1.88%)
Sep 11, 2023 0.3500 0.3900 0.3530 0.3730 189,105 +0.00(+1.06%)
Sep 08, 2023 0.4000 0.4080 0.3156 0.3691 365,072 -0.01(-3.50%)
Sep 07, 2023 0.4000 0.4190 0.3650 0.3825 327,177 -0.03(-6.71%)
Sep 06, 2023 0.4200 0.4240 0.4000 0.4100 171,578 +0.00(+0.00%)
Sep 05, 2023 0.4120 0.4300 0.4000 0.4100 289,930 +0.01(+2.37%)
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.