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 (NQ: CSSEN )

4.486 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 30, 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 30, 2024 4.150 4.486 4.150 4.486 556 +0.34(+8.10%)
May 29, 2024 4.500 4.612 4.150 4.150 6,861 -0.40(-8.75%)
May 28, 2024 4.520 4.700 3.330 4.548 30,790 -0.32(-6.64%)
May 24, 2024 4.890 4.900 4.872 4.872 368 +0.12(+2.56%)
May 23, 2024 4.750 4.750 4.570 4.750 4,643 +0.01(+0.21%)
May 22, 2024 4.530 4.750 4.530 4.740 23,321 +0.03(+0.64%)
May 21, 2024 4.710 4.712 4.710 4.710 3,290 +0.00(+0.00%)
May 20, 2024 4.710 4.710 4.710 4.710 437 +0.07(+1.51%)
May 17, 2024 4.650 4.750 4.600 4.640 12,563 -0.06(-1.28%)
May 16, 2024 4.640 4.750 4.061 4.700 43,362 -0.15(-3.09%)
May 15, 2024 4.900 4.900 4.480 4.850 11,521 -0.11(-2.22%)
May 14, 2024 4.890 5.190 4.770 4.960 19,692 -0.04(-0.80%)
May 13, 2024 4.680 5.000 4.680 5.000 20,532 +0.30(+6.38%)
May 10, 2024 4.850 4.850 4.700 4.700 4,606 -0.15(-3.09%)
May 09, 2024 4.810 4.850 4.790 4.850 1,602 +0.04(+0.85%)
May 08, 2024 4.850 4.900 4.800 4.809 4,431 -0.04(-0.85%)
May 07, 2024 5.200 5.400 4.630 4.850 45,400 -0.17(-3.39%)
May 06, 2024 4.670 5.126 4.560 5.020 131,299 +0.46(+10.09%)
May 03, 2024 3.850 4.750 3.850 4.560 42,986 +0.32(+7.55%)
May 02, 2024 4.000 4.300 3.950 4.240 87,169 +0.12(+3.02%)
May 01, 2024 3.360 4.250 3.360 4.116 87,906 +0.50(+13.70%)
Apr 30, 2024 3.310 3.620 3.310 3.620 4,433 +0.11(+3.13%)
Apr 29, 2024 3.265 3.610 3.265 3.510 32,221 +0.16(+4.78%)
Apr 26, 2024 3.350 3.600 3.350 3.350 3,100 +0.21(+6.69%)
Apr 25, 2024 3.540 3.550 2.960 3.140 22,274 -0.96(-23.41%)
Apr 24, 2024 4.000 4.250 3.660 4.100 120,208 +0.45(+12.33%)
Apr 23, 2024 3.580 3.650 3.500 3.650 1,455 +0.01(+0.27%)
Apr 22, 2024 3.650 3.650 3.550 3.640 3,991 -0.05(-1.36%)
Apr 19, 2024 3.500 3.690 3.450 3.690 3,367 +0.04(+1.10%)
Apr 17, 2024 3.650 57 +0.05(+1.39%)
Apr 16, 2024 3.650 3.650 3.600 3.600 494 -0.08(-2.30%)
Apr 15, 2024 3.410 3.750 3.410 3.685 2,883 -0.02(-0.41%)
Apr 12, 2024 3.700 3.750 3.500 3.700 3,146 +0.01(+0.36%)
Apr 11, 2024 3.577 3.687 3.550 3.687 3,668 +0.17(+4.74%)
Apr 10, 2024 3.400 3.610 3.320 3.520 11,354 +0.15(+4.45%)
Apr 09, 2024 3.456 3.509 3.300 3.370 2,539 -0.07(-2.03%)
Apr 08, 2024 3.600 3.600 3.000 3.440 6,388 +0.32(+10.26%)
Apr 05, 2024 3.200 3.200 2.850 3.120 1,863 +0.02(+0.65%)
Apr 04, 2024 2.810 3.300 2.810 3.100 1,303 +0.11(+3.67%)
Apr 03, 2024 3.000 3.110 2.700 2.990 3,127 +0.03(+1.01%)
Apr 02, 2024 2.990 2.990 2.820 2.960 4,149 +0.26(+9.63%)
Apr 01, 2024 3.000 3.010 2.650 2.700 5,985 -1.02(-27.42%)
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.
 
 
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.