Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

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

0.1564 -0.0026 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.2793 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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.