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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4253 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 4.300 4.540 4.120 4.390 116,474 +0.07(+1.62%)
Feb 27, 2023 4.610 4.630 4.300 4.320 118,718 -0.20(-4.42%)
Feb 24, 2023 4.720 4.750 4.320 4.520 260,996 -0.30(-6.22%)
Feb 23, 2023 4.840 4.902 4.680 4.820 110,991 +0.00(+0.00%)
Feb 22, 2023 4.840 4.970 4.790 4.820 104,450 +0.06(+1.26%)
Feb 21, 2023 5.310 5.320 4.732 4.760 235,947 -0.55(-10.36%)
Feb 17, 2023 5.340 5.430 5.160 5.310 62,990 -0.09(-1.67%)
Feb 16, 2023 5.300 5.710 5.290 5.400 143,809 +0.06(+1.12%)
Feb 15, 2023 5.270 5.490 5.260 5.340 48,405 +0.04(+0.75%)
Feb 14, 2023 5.360 5.480 5.250 5.300 82,237 -0.11(-1.94%)
Feb 13, 2023 5.510 5.510 5.390 5.405 44,958 -0.04(-0.64%)
Feb 10, 2023 5.710 5.750 5.260 5.440 131,899 -0.22(-3.89%)
Feb 09, 2023 6.100 6.231 5.610 5.660 122,225 -0.43(-7.06%)
Feb 08, 2023 6.300 6.509 6.060 6.090 61,239 -0.31(-4.84%)
Feb 07, 2023 6.370 6.570 6.250 6.400 36,461 +0.05(+0.79%)
Feb 06, 2023 6.710 6.800 6.150 6.350 61,628 -0.46(-6.75%)
Feb 03, 2023 6.590 6.890 6.430 6.810 25,334 +0.06(+0.89%)
Feb 02, 2023 6.400 6.800 6.287 6.750 59,298 +0.45(+7.14%)
Feb 01, 2023 6.160 6.360 6.130 6.300 35,352 +0.08(+1.29%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.