Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

0.2600 -0.1653 (-38.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2022 7.100 7.830 6.938 7.410 60,128 +0.23(+3.20%)
Jun 29, 2022 7.230 7.395 6.980 7.180 88,598 -0.18(-2.45%)
Jun 28, 2022 7.870 8.010 7.030 7.360 97,953 -0.33(-4.29%)
Jun 27, 2022 7.850 8.250 7.690 7.690 173,278 -0.10(-1.28%)
Jun 24, 2022 7.980 8.630 7.740 7.790 1,013,162 -0.15(-1.89%)
Jun 23, 2022 7.270 7.950 6.867 7.940 298,691 +0.84(+11.83%)
Jun 22, 2022 6.500 7.100 6.160 7.100 162,007 +0.57(+8.73%)
Jun 21, 2022 6.150 6.570 5.920 6.530 179,048 +0.37(+6.01%)
Jun 17, 2022 5.830 6.330 5.830 6.160 292,766 +0.34(+5.84%)
Jun 16, 2022 5.870 5.960 5.360 5.820 223,581 -0.09(-1.52%)
Jun 15, 2022 6.190 6.620 5.675 5.910 236,277 -0.36(-5.74%)
Jun 14, 2022 7.730 7.730 5.830 6.270 356,466 -1.42(-18.47%)
Jun 13, 2022 8.560 9.680 7.690 7.690 509,150 -1.07(-12.21%)
Jun 10, 2022 7.220 8.970 6.725 8.760 566,573 +1.45(+19.84%)
Jun 09, 2022 7.270 7.645 6.910 7.310 159,981 +0.19(+2.67%)
Jun 08, 2022 6.630 7.320 6.630 7.120 161,659 +0.41(+6.11%)
Jun 07, 2022 6.430 6.880 6.410 6.710 159,911 +0.10(+1.51%)
Jun 06, 2022 6.500 6.730 6.300 6.610 112,675 +0.16(+2.48%)
Jun 03, 2022 6.470 6.650 6.230 6.450 227,023 +0.03(+0.47%)
Jun 02, 2022 6.320 6.750 6.300 6.420 145,673 +0.19(+3.05%)
Jun 01, 2022 6.640 6.850 6.110 6.230 168,590 -0.41(-6.17%)
May 31, 2022 6.480 7.000 6.480 6.640 81,188 -0.10(-1.48%)
May 27, 2022 6.240 6.800 6.240 6.740 96,595 +0.52(+8.36%)
May 26, 2022 5.950 6.343 5.940 6.220 132,238 +0.35(+5.96%)
May 25, 2022 5.800 6.110 5.800 5.870 103,066 +0.07(+1.21%)
May 24, 2022 5.980 5.980 5.426 5.800 78,953 -0.19(-3.17%)
May 23, 2022 6.230 6.340 5.792 5.990 131,722 -0.28(-4.47%)
May 20, 2022 6.480 6.630 6.000 6.270 184,289 -0.12(-1.88%)
May 19, 2022 7.200 7.500 6.385 6.390 176,286 -0.89(-12.23%)
May 18, 2022 6.270 7.330 6.180 7.280 260,131 +0.92(+14.47%)
May 17, 2022 5.490 6.461 5.330 6.360 320,667 +1.24(+24.22%)
May 16, 2022 5.470 5.610 5.010 5.120 301,500 -0.36(-6.57%)
May 13, 2022 4.770 5.970 4.760 5.480 661,111 +0.27(+5.18%)
May 12, 2022 6.640 6.720 4.350 5.210 1,441,151 -1.93(-27.03%)
May 11, 2022 8.640 9.740 7.005 7.140 1,371,188 -0.78(-9.85%)
May 10, 2022 8.560 8.560 7.610 7.920 125,427 -0.44(-5.26%)
May 09, 2022 9.270 9.410 8.250 8.360 211,638 -1.23(-12.83%)
May 06, 2022 9.770 9.870 9.240 9.590 90,696 -0.28(-2.84%)
May 05, 2022 9.170 9.880 9.142 9.870 118,825 +0.62(+6.70%)
May 04, 2022 8.910 9.349 8.410 9.250 149,428 +0.12(+1.31%)
May 03, 2022 9.090 9.370 8.870 9.130 142,480 +0.10(+1.11%)
May 02, 2022 8.760 9.070 8.600 9.030 145,009 +0.32(+3.67%)
Apr 29, 2022 8.670 9.150 8.550 8.710 152,259 -0.10(-1.14%)
Apr 28, 2022 8.480 9.080 8.200 8.810 137,906 +0.34(+4.01%)
Apr 27, 2022 8.490 8.780 8.350 8.470 135,599 -0.02(-0.24%)
Apr 26, 2022 8.120 8.640 7.821 8.490 125,189 +0.27(+3.28%)
Apr 25, 2022 7.960 8.250 7.890 8.220 119,578 +0.18(+2.24%)
Apr 22, 2022 7.850 8.170 7.560 8.040 150,972 +0.13(+1.64%)
Apr 21, 2022 8.230 8.640 7.465 7.910 249,125 -0.26(-3.18%)
Apr 20, 2022 7.560 9.480 6.520 8.170 761,749 +0.62(+8.21%)
Apr 19, 2022 7.280 8.160 7.110 7.550 777,039 +0.33(+4.57%)
Apr 18, 2022 7.100 7.590 6.840 7.220 171,278 +0.02(+0.28%)
Apr 14, 2022 7.640 7.640 6.860 7.200 265,036 -0.30(-4.00%)
Apr 13, 2022 7.950 8.510 7.220 7.500 213,695 -0.40(-5.06%)
Apr 12, 2022 8.370 8.483 7.800 7.900 229,018 -0.32(-3.89%)
Apr 11, 2022 9.290 9.300 8.080 8.220 204,433 -1.20(-12.74%)
Apr 08, 2022 10.10 10.20 9.340 9.420 186,291 -0.75(-7.37%)
Apr 07, 2022 11.11 11.11 10.12 10.17 111,487 -0.91(-8.21%)
Apr 06, 2022 11.38 11.74 10.73 11.08 132,856 -0.54(-4.65%)
Apr 05, 2022 12.71 13.07 11.50 11.62 175,639 -1.08(-8.50%)
Apr 04, 2022 11.15 13.52 10.45 12.70 440,404 +1.21(+10.53%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.