Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chicken Soup For The Soul Entertainment
(NQ:
CSSEN
)
4.809
-0.041 (-0.85%)
Streaming Delayed Price
Updated: 2:55 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.