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:

Chicken Soup For The Soul Entertainment Inc 9. (NQ: CSSEP )

3.000 +0.030 (+1.01%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.