Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.2210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.