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 (%)
Jan 31, 2023 6.020 6.220 6.020 6.220 47,684 +0.19(+3.15%)
Jan 30, 2023 6.280 6.340 5.990 6.030 25,072 -0.24(-3.83%)
Jan 27, 2023 6.060 6.300 5.830 6.270 45,579 +0.35(+5.91%)
Jan 26, 2023 5.740 6.415 5.740 5.920 101,225 +0.18(+3.14%)
Jan 25, 2023 5.590 5.780 5.550 5.740 31,951 +0.04(+0.70%)
Jan 24, 2023 5.660 5.800 5.560 5.700 53,390 -0.03(-0.52%)
Jan 23, 2023 5.510 5.840 5.400 5.730 86,038 +0.33(+6.11%)
Jan 20, 2023 5.310 5.520 5.280 5.400 69,500 +0.05(+0.93%)
Jan 19, 2023 5.520 5.650 5.320 5.350 55,641 -0.22(-3.95%)
Jan 18, 2023 5.870 5.870 5.570 5.570 31,072 -0.24(-4.13%)
Jan 17, 2023 5.830 5.871 5.680 5.810 40,310 +0.09(+1.57%)
Jan 13, 2023 5.700 5.790 5.690 5.720 45,013 +0.01(+0.18%)
Jan 12, 2023 5.800 5.951 5.650 5.710 65,864 -0.02(-0.35%)
Jan 11, 2023 5.860 5.860 5.600 5.730 54,389 -0.10(-1.72%)
Jan 10, 2023 5.820 5.900 5.550 5.830 38,940 +0.03(+0.52%)
Jan 09, 2023 5.750 5.849 5.700 5.800 42,761 +0.18(+3.20%)
Jan 06, 2023 5.610 5.683 5.468 5.620 40,844 +0.08(+1.44%)
Jan 05, 2023 5.480 5.675 5.360 5.540 47,924 +0.17(+3.17%)
Jan 04, 2023 5.290 5.606 5.210 5.370 59,060 +0.11(+2.09%)
Jan 03, 2023 5.280 5.310 5.120 5.260 56,807 +0.14(+2.73%)
Dec 30, 2022 5.460 5.620 4.940 5.120 188,755 -0.40(-7.25%)
Dec 29, 2022 5.080 5.660 5.080 5.520 229,915 +0.43(+8.45%)
Dec 28, 2022 5.000 5.150 4.900 5.090 65,587 +0.01(+0.20%)
Dec 27, 2022 5.200 5.220 4.940 5.080 84,493 -0.05(-0.97%)
Dec 23, 2022 5.380 5.380 4.990 5.130 59,837 -0.19(-3.57%)
Dec 22, 2022 5.480 5.480 5.110 5.320 46,106 -0.15(-2.74%)
Dec 21, 2022 5.400 5.593 5.280 5.470 24,958 +0.16(+3.01%)
Dec 20, 2022 5.275 5.405 5.220 5.310 21,584 +0.05(+0.95%)
Dec 19, 2022 5.830 5.900 5.190 5.260 96,402 -0.56(-9.62%)
Dec 16, 2022 5.910 6.010 5.800 5.820 69,574 -0.18(-3.00%)
Dec 15, 2022 5.990 6.250 5.990 6.000 59,568 -0.14(-2.28%)
Dec 14, 2022 6.020 6.250 5.950 6.140 33,338 +0.06(+0.99%)
Dec 13, 2022 6.270 6.270 5.900 6.080 42,884 +0.11(+1.84%)
Dec 12, 2022 6.070 6.150 5.910 5.970 65,085 -0.16(-2.61%)
Dec 09, 2022 6.220 6.250 5.950 6.130 32,385 +0.02(+0.33%)
Dec 08, 2022 6.200 6.310 6.030 6.110 11,519 +0.01(+0.16%)
Dec 07, 2022 6.130 6.200 5.980 6.100 28,309 -0.06(-0.97%)
Dec 06, 2022 6.510 6.740 6.050 6.160 48,683 -0.39(-5.95%)
Dec 05, 2022 6.920 6.950 6.500 6.550 20,537 -0.30(-4.38%)
Dec 02, 2022 6.790 7.030 6.690 6.850 30,210 +0.00(+0.00%)
Dec 01, 2022 6.600 6.930 6.480 6.850 34,884 +0.29(+4.42%)
Nov 30, 2022 6.360 6.620 6.200 6.560 42,346 +0.22(+3.47%)
Nov 29, 2022 6.330 6.540 6.270 6.340 55,338 +0.01(+0.16%)
Nov 28, 2022 6.540 6.900 6.310 6.330 41,993 -0.29(-4.38%)
Nov 25, 2022 6.680 6.730 6.570 6.620 21,793 -0.08(-1.19%)
Nov 23, 2022 6.600 6.830 6.560 6.700 66,838 +0.09(+1.36%)
Nov 22, 2022 6.700 6.750 6.422 6.610 26,864 -0.07(-1.05%)
Nov 21, 2022 6.860 7.040 6.380 6.680 72,258 -0.28(-4.02%)
Nov 18, 2022 7.500 7.500 6.860 6.960 42,687 -0.48(-6.45%)
Nov 17, 2022 7.430 7.640 7.200 7.440 72,663 -0.13(-1.72%)
Nov 16, 2022 7.280 7.640 7.140 7.570 46,142 +0.12(+1.61%)
Nov 15, 2022 6.970 7.470 6.500 7.450 100,026 +0.37(+5.23%)
Nov 14, 2022 7.080 7.230 6.800 7.080 40,881 -0.12(-1.67%)
Nov 11, 2022 6.790 7.278 6.600 7.200 51,530 +0.50(+7.46%)
Nov 10, 2022 6.680 6.830 6.520 6.700 41,994 +0.20(+3.08%)
Nov 09, 2022 6.850 6.970 6.500 6.500 58,582 -0.53(-7.54%)
Nov 08, 2022 6.920 7.200 6.200 7.030 94,300 +0.11(+1.59%)
Nov 07, 2022 6.550 7.100 6.406 6.920 40,225 +0.50(+7.79%)
Nov 04, 2022 6.740 6.910 6.360 6.420 42,074 -0.42(-6.14%)
Nov 03, 2022 6.770 6.960 6.690 6.840 24,589 -0.10(-1.44%)
Nov 02, 2022 7.120 7.270 6.900 6.940 45,665 -0.31(-4.28%)
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.