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 )

0.8666 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jun 28, 2024 2.100 2.180 2.100 2.160 4,165 +0.10(+4.85%)
Jun 27, 2024 2.190 2.190 2.020 2.060 11,114 -0.14(-6.36%)
Jun 26, 2024 2.200 2.250 2.200 2.200 2,660 -0.03(-1.21%)
Jun 25, 2024 2.160 2.280 2.160 2.227 12,536 +0.07(+3.10%)
Jun 24, 2024 2.500 2.600 2.010 2.160 9,712 -0.44(-16.92%)
Jun 21, 2024 3.000 3.030 2.600 2.600 6,267 -0.40(-13.36%)
Jun 20, 2024 3.490 3.600 3.000 3.001 5,652 -0.62(-17.10%)
Jun 18, 2024 4.000 4.000 3.492 3.620 13,618 -0.71(-16.40%)
Jun 17, 2024 4.420 4.450 4.190 4.330 21,810 +0.00(+0.00%)
Jun 14, 2024 4.350 4.395 4.280 4.330 24,839 +0.42(+10.86%)
Jun 13, 2024 4.783 4.783 3.602 3.906 74,539 -0.89(-18.63%)
Jun 12, 2024 4.982 4.991 4.470 4.800 31,615 -0.05(-1.07%)
Jun 11, 2024 4.774 4.956 4.557 4.852 18,061 +0.52(+11.91%)
Jun 10, 2024 4.488 4.687 3.993 4.336 22,516 -0.00(-0.10%)
Jun 07, 2024 4.514 4.644 4.331 4.340 25,744 +0.03(+0.81%)
Jun 06, 2024 4.314 4.314 4.173 4.305 7,543 +0.05(+1.22%)
Jun 05, 2024 4.123 4.253 4.039 4.253 18,903 +0.10(+2.30%)
Jun 04, 2024 4.123 4.158 3.863 4.158 8,981 +0.30(+7.64%)
Jun 03, 2024 3.984 4.052 3.646 3.863 9,898 -0.21(-5.12%)
May 31, 2024 4.184 4.314 3.958 4.071 4,404 +0.18(+4.54%)
May 30, 2024 3.602 3.894 3.602 3.894 640 +0.29(+8.10%)
May 29, 2024 3.906 4.004 3.602 3.602 7,904 -0.35(-8.75%)
May 28, 2024 3.923 4.080 2.890 3.948 35,472 -0.28(-6.64%)
May 24, 2024 4.245 4.253 4.228 4.228 423 +0.11(+2.56%)
May 23, 2024 4.123 4.123 3.967 4.123 5,349 +0.01(+0.21%)
May 22, 2024 3.932 4.123 3.932 4.114 26,867 +0.03(+0.64%)
May 21, 2024 4.088 4.090 4.088 4.088 3,790 +0.00(+0.00%)
May 20, 2024 4.088 4.088 4.088 4.088 503 +0.06(+1.51%)
May 17, 2024 4.036 4.123 3.993 4.028 14,473 -0.05(-1.28%)
May 16, 2024 4.028 4.123 3.525 4.080 49,956 -0.13(-3.09%)
May 15, 2024 4.253 4.253 3.889 4.210 13,273 -0.10(-2.22%)
May 14, 2024 4.245 4.505 4.140 4.305 22,686 -0.03(-0.80%)
May 13, 2024 4.062 4.340 4.062 4.340 23,654 +0.26(+6.38%)
May 10, 2024 4.210 4.210 4.080 4.080 5,306 -0.13(-3.09%)
May 09, 2024 4.175 4.210 4.158 4.210 1,845 +0.04(+0.85%)
May 08, 2024 4.210 4.253 4.166 4.174 5,104 -0.04(-0.85%)
May 07, 2024 4.514 4.687 4.019 4.210 52,304 -0.15(-3.39%)
May 06, 2024 4.054 4.449 3.958 4.357 151,266 +0.40(+10.09%)
May 03, 2024 3.342 4.123 3.342 3.958 49,523 +0.28(+7.55%)
May 02, 2024 3.472 3.732 3.429 3.680 100,425 +0.11(+3.02%)
May 01, 2024 2.916 3.689 2.916 3.573 101,274 +0.43(+13.70%)
Apr 30, 2024 2.873 3.142 2.873 3.142 5,107 +0.10(+3.13%)
Apr 29, 2024 2.834 3.133 2.834 3.047 37,120 +0.14(+4.78%)
Apr 26, 2024 2.908 3.125 2.908 2.908 3,571 +0.18(+6.69%)
Apr 25, 2024 3.073 3.081 2.569 2.726 25,661 -0.83(-23.41%)
Apr 24, 2024 3.472 3.689 3.177 3.559 138,488 +0.39(+12.33%)
Apr 23, 2024 3.107 3.168 3.038 3.168 1,676 +0.01(+0.27%)
Apr 22, 2024 3.168 3.168 3.081 3.160 4,597 -0.04(-1.36%)
Apr 19, 2024 3.038 3.203 2.995 3.203 3,879 +0.03(+1.10%)
Apr 17, 2024 3.168 65 +0.04(+1.39%)
Apr 16, 2024 3.168 3.168 3.125 3.125 569 -0.07(-2.30%)
Apr 15, 2024 2.960 3.255 2.960 3.199 3,321 -0.01(-0.27%)
Apr 12, 2024 3.207 3.251 3.034 3.207 3,629 +0.01(+0.36%)
Apr 11, 2024 3.100 3.196 3.077 3.196 4,231 +0.14(+4.74%)
Apr 10, 2024 2.947 3.129 2.878 3.051 13,098 +0.13(+4.45%)
Apr 09, 2024 2.995 3.042 2.861 2.921 2,929 -0.06(-2.03%)
Apr 08, 2024 3.121 3.121 2.600 2.982 7,369 +0.28(+10.26%)
Apr 05, 2024 2.774 2.774 2.470 2.704 2,149 +0.02(+0.65%)
Apr 04, 2024 2.436 2.861 2.436 2.687 1,503 +0.10(+3.67%)
Apr 03, 2024 2.600 2.695 2.340 2.592 3,607 +0.03(+1.01%)
Apr 02, 2024 2.592 2.592 2.444 2.566 4,786 +0.23(+9.63%)
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.