Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 9. (NQ: CSSEP )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 28, 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 (%)
May 28, 2024 2.860 2.910 2.410 2.610 23,009 -0.39(-13.00%)
May 24, 2024 2.980 3.040 2.970 3.000 28,135 +0.03(+1.01%)
May 23, 2024 3.100 3.100 2.910 2.970 9,643 -0.18(-5.71%)
May 22, 2024 3.390 3.390 3.070 3.150 21,310 -0.24(-7.08%)
May 21, 2024 3.440 3.440 3.210 3.390 8,617 +0.13(+3.99%)
May 20, 2024 3.070 3.260 3.070 3.260 4,080 -0.03(-0.91%)
May 17, 2024 2.910 3.298 2.900 3.290 13,734 -0.04(-1.20%)
May 16, 2024 3.500 3.500 3.040 3.330 9,467 -0.02(-0.60%)
May 15, 2024 3.370 3.430 3.330 3.350 14,719 +0.01(+0.30%)
May 14, 2024 3.020 3.700 3.020 3.340 44,630 +0.32(+10.60%)
May 13, 2024 3.060 3.220 3.000 3.020 16,932 -0.03(-0.98%)
May 10, 2024 3.190 3.190 2.890 3.050 11,939 -0.02(-0.65%)
May 09, 2024 2.890 3.128 2.601 3.070 24,451 +0.17(+5.86%)
May 08, 2024 2.900 3.150 2.510 2.900 37,783 -0.10(-3.33%)
May 07, 2024 4.000 4.150 2.360 3.000 181,423 -0.75(-20.02%)
May 06, 2024 3.180 3.899 3.180 3.751 103,600 +0.39(+11.64%)
May 03, 2024 2.800 3.900 2.720 3.360 271,594 +0.40(+13.51%)
May 02, 2024 2.450 2.990 2.175 2.960 226,047 +0.51(+20.82%)
May 01, 2024 1.300 3.200 1.300 2.450 1,204,642 +1.18(+92.91%)
Apr 30, 2024 1.350 1.399 1.230 1.270 23,971 -0.09(-6.62%)
Apr 29, 2024 1.170 1.600 1.170 1.360 84,442 +0.21(+18.26%)
Apr 26, 2024 1.150 1.230 1.020 1.150 101,788 -0.11(-8.70%)
Apr 25, 2024 1.250 1.400 0.9700 1.260 430,128 -0.27(-17.67%)
Apr 24, 2024 0.5800 1.720 0.5127 1.530 2,432,085 +1.11(+264.29%)
Apr 23, 2024 0.3800 0.4299 0.3800 0.4200 74,876 +0.02(+3.73%)
Apr 22, 2024 0.3802 0.4340 0.3802 0.4049 8,039 +0.02(+6.50%)
Apr 19, 2024 0.4000 0.4108 0.3802 0.3802 10,037 -0.02(-4.97%)
Apr 18, 2024 0.4260 0.4343 0.3801 0.4001 30,199 -0.04(-9.03%)
Apr 17, 2024 0.4300 0.4600 0.4260 0.4398 3,842 -0.03(-7.37%)
Apr 16, 2024 0.4201 0.4748 0.4101 0.4748 13,384 +0.05(+13.05%)
Apr 15, 2024 0.4500 0.4699 0.4200 0.4200 8,138 -0.07(-14.29%)
Apr 12, 2024 0.5000 0.5400 0.4900 0.4900 3,932 +0.00(+0.00%)
Apr 11, 2024 0.4400 0.5100 0.4400 0.4900 11,953 +0.04(+9.62%)
Apr 10, 2024 0.4550 0.4601 0.4420 0.4470 4,002 -0.01(-3.10%)
Apr 09, 2024 0.4998 0.4998 0.4202 0.4613 25,573 -0.04(-7.70%)
Apr 08, 2024 0.5240 0.5240 0.4642 0.4998 17,498 +0.01(+2.15%)
Apr 05, 2024 0.4950 0.5300 0.4400 0.4893 8,371 +0.01(+1.94%)
Apr 04, 2024 0.5100 0.5250 0.4700 0.4800 10,685 -0.02(-4.00%)
Apr 03, 2024 0.5000 0.5470 0.5000 0.5000 9,762 -0.02(-3.85%)
Apr 02, 2024 0.5000 0.5400 0.4900 0.5200 12,972 +0.02(+4.00%)
Apr 01, 2024 0.5000 0.5000 0.4400 0.5000 28,004 +0.01(+2.04%)
Mar 28, 2024 0.5000 0.5000 0.4800 0.4900 8,094 +0.01(+2.94%)
Mar 27, 2024 0.4626 0.4800 0.4400 0.4760 17,803 -0.00(-0.83%)
Mar 26, 2024 0.4600 0.4800 0.4600 0.4800 43,416 +0.00(+0.00%)
Mar 25, 2024 0.5500 0.5500 0.4800 0.4800 14,872 -0.05(-9.43%)
Mar 22, 2024 0.4800 0.5500 0.4765 0.5300 22,564 +0.05(+10.53%)
Mar 21, 2024 0.4800 0.4900 0.4101 0.4795 21,853 +0.00(+0.95%)
Mar 20, 2024 0.4400 0.4900 0.4400 0.4750 11,150 +0.03(+7.95%)
Mar 19, 2024 0.4300 0.5000 0.4210 0.4400 42,484 -0.02(-4.33%)
Mar 18, 2024 0.6100 0.6124 0.4063 0.4599 67,639 -0.17(-26.43%)
Mar 15, 2024 0.6500 0.6500 0.6000 0.6251 40,847 -0.07(-10.71%)
Mar 14, 2024 0.8000 0.8000 0.6500 0.7001 27,713 -0.15(-17.64%)
Mar 13, 2024 0.8600 0.9000 0.8500 0.8501 5,616 +0.00(+0.01%)
Mar 12, 2024 0.9005 0.9005 0.8400 0.8500 8,472 -0.08(-8.60%)
Mar 11, 2024 0.9161 1.000 0.9161 0.9300 12,735 -0.02(-1.89%)
Mar 08, 2024 0.9300 1.010 0.9000 0.9479 20,052 -0.01(-1.26%)
Mar 07, 2024 0.9900 0.9999 0.9500 0.9600 9,431 -0.04(-4.00%)
Mar 06, 2024 0.9400 1.042 0.9400 1.000 4,669 -0.01(-0.99%)
Mar 05, 2024 0.9700 1.010 0.9170 1.010 24,484 -0.02(-1.94%)
Mar 04, 2024 1.000 1.064 1.000 1.030 4,117 +0.02(+1.98%)
Mar 01, 2024 1.050 1.132 1.000 1.010 24,766 -0.08(-7.34%)
Feb 29, 2024 1.090 1.150 1.080 1.090 9,164 +0.03(+2.83%)
Feb 28, 2024 1.150 1.150 1.050 1.060 8,356 -0.09(-7.83%)
Feb 27, 2024 1.150 1.150 1.050 1.150 5,899 +0.00(+0.00%)
Feb 26, 2024 1.110 1.170 1.050 1.150 29,102 +0.00(+0.00%)
Feb 23, 2024 1.060 1.180 1.050 1.150 24,869 +0.12(+11.65%)
Feb 22, 2024 1.010 1.190 1.000 1.030 26,173 +0.02(+1.98%)
Feb 21, 2024 1.000 1.110 1.000 1.010 16,763 +0.00(+0.00%)
Feb 20, 2024 1.050 1.069 1.010 1.010 11,930 +0.02(+2.02%)
Feb 16, 2024 1.080 1.100 0.9800 0.9900 33,158 -0.08(-7.48%)
Feb 15, 2024 1.050 1.070 0.9801 1.070 32,964 +0.01(+0.94%)
Feb 14, 2024 1.190 1.240 1.050 1.060 9,131 -0.09(-7.83%)
Feb 13, 2024 1.280 1.280 1.040 1.150 12,869 -0.14(-10.85%)
Feb 12, 2024 1.140 1.350 1.120 1.290 22,430 +0.20(+18.35%)
Feb 09, 2024 1.150 1.159 0.9900 1.090 58,536 +0.03(+2.83%)
Feb 08, 2024 1.060 1.232 1.040 1.060 20,965 +0.02(+1.92%)
Feb 07, 2024 1.000 1.250 0.9399 1.040 42,164 +0.04(+4.00%)
Feb 06, 2024 0.9200 1.070 0.9100 1.000 43,066 +0.05(+5.26%)
Feb 05, 2024 0.8700 0.9880 0.8706 0.9500 73,850 +0.07(+7.95%)
Feb 02, 2024 0.9000 0.9562 0.8500 0.8800 77,464 +0.08(+9.75%)
Feb 01, 2024 1.330 1.370 0.7800 0.8018 160,551 -0.60(-42.73%)
Jan 31, 2024 1.720 1.720 1.232 1.400 135,015 -0.35(-20.00%)
Jan 30, 2024 2.420 2.420 1.670 1.750 115,071 -0.76(-30.28%)
Jan 29, 2024 3.070 3.230 2.350 2.510 95,982 -0.54(-17.70%)
Jan 26, 2024 3.210 3.240 2.910 3.050 92,872 +0.00(+0.00%)
Jan 25, 2024 3.040 3.250 3.030 3.050 44,951 +0.03(+0.99%)
Jan 24, 2024 2.950 3.270 2.950 3.020 78,026 +0.12(+4.14%)
Jan 23, 2024 2.840 3.390 2.810 2.900 116,423 +0.10(+3.57%)
Jan 22, 2024 4.650 4.736 2.800 2.800 216,114 -1.58(-36.07%)
Jan 19, 2024 4.090 4.700 4.040 4.380 34,625 +0.24(+5.80%)
Jan 18, 2024 5.120 5.250 4.010 4.140 122,617 -0.97(-18.98%)
Jan 17, 2024 5.150 5.270 5.100 5.110 15,029 -0.08(-1.54%)
Jan 16, 2024 5.310 5.400 4.950 5.190 41,613 -0.12(-2.26%)
Jan 12, 2024 5.150 5.580 5.110 5.310 53,543 +0.21(+4.12%)
Jan 11, 2024 5.170 5.300 5.024 5.100 70,152 -0.30(-5.56%)
Jan 10, 2024 5.510 5.820 5.270 5.400 25,014 -0.09(-1.64%)
Jan 09, 2024 5.170 5.490 5.170 5.490 19,608 +0.20(+3.78%)
Jan 08, 2024 5.520 5.670 5.100 5.290 56,554 -0.05(-0.94%)
Jan 05, 2024 5.100 5.595 4.820 5.340 72,201 +0.20(+3.89%)
Jan 04, 2024 4.700 6.000 4.700 5.140 84,584 +0.54(+11.74%)
Jan 03, 2024 4.470 4.690 4.240 4.600 36,042 +0.14(+3.14%)
Jan 02, 2024 4.340 4.672 4.302 4.460 31,302 -0.03(-0.67%)
Dec 29, 2023 4.600 4.770 4.000 4.490 119,399 -0.13(-2.81%)
Dec 28, 2023 5.200 5.200 4.490 4.620 107,480 -0.52(-10.06%)
Dec 27, 2023 4.117 5.406 4.079 5.137 244,523 +1.11(+27.45%)
Dec 26, 2023 4.040 4.175 3.867 4.031 116,278 +0.06(+1.45%)
Dec 22, 2023 3.713 3.992 3.705 3.973 45,968 +0.25(+6.72%)
Dec 21, 2023 3.819 3.819 3.550 3.723 64,030 +0.07(+1.84%)
Dec 20, 2023 4.136 4.415 3.405 3.655 192,944 -0.48(-11.63%)
Dec 19, 2023 4.598 4.714 3.944 4.136 204,799 -0.46(-10.04%)
Dec 18, 2023 4.800 5.212 4.550 4.598 170,991 -0.11(-2.25%)
Dec 15, 2023 5.291 5.377 4.473 4.704 135,534 -0.61(-11.49%)
Dec 14, 2023 5.628 5.791 5.300 5.315 122,147 -0.52(-8.98%)
Dec 13, 2023 5.858 5.858 5.397 5.839 46,112 -0.01(-0.16%)
Dec 12, 2023 5.772 5.915 5.764 5.849 34,762 +0.08(+1.33%)
Dec 11, 2023 6.070 6.070 5.633 5.772 44,637 -0.28(-4.61%)
Dec 08, 2023 6.205 6.290 6.036 6.051 20,294 -0.04(-0.63%)
Dec 07, 2023 6.381 6.493 6.060 6.089 41,155 -0.40(-6.22%)
Dec 06, 2023 6.474 6.532 6.349 6.493 27,283 -0.02(-0.30%)
Dec 05, 2023 6.513 6.522 6.389 6.513 22,409 +0.09(+1.35%)
Dec 04, 2023 6.253 6.589 6.012 6.426 60,083 +0.14(+2.30%)
Dec 01, 2023 6.301 6.513 6.176 6.282 39,273 -0.13(-1.95%)
Nov 30, 2023 6.484 6.638 6.378 6.407 27,020 -0.11(-1.62%)
Nov 29, 2023 6.686 6.686 6.480 6.513 23,526 +0.01(+0.19%)
Nov 28, 2023 6.519 6.621 6.398 6.500 50,492 -0.02(-0.29%)
Nov 27, 2023 6.537 6.537 6.305 6.519 40,008 +0.08(+1.31%)
Nov 24, 2023 6.378 6.537 6.378 6.435 27,875 +0.06(+0.88%)
Nov 22, 2023 6.519 6.696 6.378 6.378 27,673 -0.09(-1.42%)
Nov 21, 2023 6.080 6.696 6.080 6.470 36,929 +0.47(+7.91%)
Nov 20, 2023 6.901 6.901 5.809 5.996 133,109 -0.69(-10.34%)
Nov 17, 2023 6.958 6.958 6.453 6.687 59,728 +0.10(+1.56%)
Nov 16, 2023 7.004 7.004 6.351 6.584 72,790 -0.35(-4.99%)
Nov 15, 2023 7.014 7.014 6.864 6.929 29,429 -0.07(-0.93%)
Nov 14, 2023 6.967 7.023 6.911 6.995 21,529 +0.08(+1.22%)
Nov 13, 2023 7.023 7.023 6.911 6.911 19,934 -0.08(-1.21%)
Nov 10, 2023 6.967 7.069 6.911 6.995 10,070 +0.03(+0.41%)
Nov 09, 2023 6.864 7.144 6.848 6.967 24,885 -0.07(-0.93%)
Nov 08, 2023 7.144 7.250 7.032 7.032 21,559 -0.21(-2.84%)
Nov 07, 2023 7.172 7.275 7.130 7.238 16,436 +0.12(+1.71%)
Nov 06, 2023 7.135 7.182 7.060 7.116 13,187 +0.08(+1.20%)
Nov 03, 2023 7.154 7.275 7.004 7.032 23,258 -0.13(-1.83%)
Nov 02, 2023 7.163 7.406 7.155 7.163 12,272 -0.06(-0.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.