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 (NQ: CSSE )

12.07 USD -0.24 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.760 8.119 7.760 8.000 12,200 +0.22(+2.83%)
Dec 30, 2019 7.930 8.100 7.720 7.780 15,191 -0.21(-2.63%)
Dec 27, 2019 7.900 8.030 7.841 7.990 9,500 +0.04(+0.50%)
Dec 26, 2019 8.110 8.110 7.900 7.950 10,148 -0.18(-2.27%)
Dec 24, 2019 8.090 8.135 8.026 8.135 7,800 +0.04(+0.55%)
Dec 23, 2019 8.240 8.245 7.970 8.090 13,564 -0.11(-1.34%)
Dec 20, 2019 8.060 8.200 7.920 8.200 18,000 +0.07(+0.86%)
Dec 19, 2019 8.020 8.150 8.020 8.130 11,853 +0.04(+0.49%)
Dec 18, 2019 8.150 8.240 8.000 8.090 6,279 -0.06(-0.74%)
Dec 17, 2019 8.027 8.200 8.027 8.150 2,712 -0.06(-0.73%)
Dec 16, 2019 8.200 8.320 7.910 8.210 13,823 -0.14(-1.68%)
Dec 13, 2019 8.150 8.350 7.739 8.350 6,700 +0.30(+3.73%)
Dec 12, 2019 7.670 8.050 7.670 8.050 9,532 +0.15(+1.90%)
Dec 11, 2019 7.880 8.015 7.660 7.900 21,055 -0.20(-2.47%)
Dec 10, 2019 7.390 8.135 7.380 8.100 25,626 +0.70(+9.46%)
Dec 09, 2019 7.300 7.499 7.280 7.400 23,789 +0.37(+5.26%)
Dec 06, 2019 7.640 7.650 7.010 7.030 29,200 -0.62(-8.10%)
Dec 05, 2019 7.500 7.800 7.500 7.650 6,128 +0.15(+2.00%)
Dec 04, 2019 7.800 7.800 7.500 7.500 14,081 -0.29(-3.72%)
Dec 03, 2019 7.860 7.860 7.460 7.790 9,783 -0.12(-1.52%)
Dec 02, 2019 7.710 7.930 7.689 7.910 13,602 +0.07(+0.89%)
Nov 29, 2019 7.550 7.990 7.522 7.840 9,700 +0.24(+3.16%)
Nov 27, 2019 7.800 8.119 7.600 7.600 11,900 -0.03(-0.39%)
Nov 26, 2019 7.720 7.730 7.600 7.630 6,503 -0.10(-1.29%)
Nov 25, 2019 7.580 7.940 7.540 7.730 18,853 +0.08(+1.05%)
Nov 22, 2019 8.160 8.160 7.650 7.650 21,700 -0.35(-4.37%)
Nov 21, 2019 7.772 8.290 7.772 8.000 16,313 +0.05(+0.63%)
Nov 20, 2019 8.700 8.700 7.510 7.950 43,863 -0.78(-8.93%)
Nov 19, 2019 8.520 8.730 8.500 8.730 9,836 +0.09(+1.04%)
Nov 18, 2019 8.930 8.930 8.630 8.640 18,573 -0.29(-3.25%)
Nov 15, 2019 9.400 9.500 8.440 8.930 82,800 -1.21(-11.93%)
Nov 14, 2019 9.850 10.19 9.754 10.14 31,163 +0.44(+4.54%)
Nov 13, 2019 9.610 9.840 9.610 9.700 3,150 -0.01(-0.10%)
Nov 12, 2019 9.710 9.710 9.710 94 +0.00(+0.00%)
Nov 11, 2019 9.480 9.785 9.480 9.710 1,151 +0.11(+1.15%)
Nov 08, 2019 9.650 9.660 9.600 9.600 800 +0.05(+0.52%)
Nov 07, 2019 9.850 9.850 9.430 9.550 10,691 -0.20(-2.05%)
Nov 06, 2019 9.660 9.840 9.520 9.750 3,391 +0.20(+2.09%)
Nov 05, 2019 9.800 9.810 9.470 9.550 7,465 -0.25(-2.55%)
Nov 04, 2019 9.840 9.850 9.450 9.800 3,746 +0.06(+0.62%)
Nov 01, 2019 9.391 9.800 9.315 9.740 10,100 +0.49(+5.30%)
Oct 31, 2019 9.780 9.780 9.250 9.250 2,361 -0.39(-4.05%)
Oct 30, 2019 9.384 9.698 9.360 9.640 8,605 +0.14(+1.47%)
Oct 29, 2019 9.263 9.750 9.263 9.500 5,211 -0.24(-2.46%)
Oct 28, 2019 9.850 9.850 9.590 9.740 8,106 -0.11(-1.12%)
Oct 25, 2019 9.620 9.850 9.591 9.850 8,200 +0.31(+3.25%)
Oct 24, 2019 9.290 10.05 9.250 9.540 33,124 +0.42(+4.61%)
Oct 23, 2019 9.361 9.610 9.120 9.120 9,787 -0.14(-1.51%)
Oct 22, 2019 8.960 9.320 8.960 9.260 23,705 +0.46(+5.24%)
Oct 21, 2019 9.000 9.335 8.799 8.799 52,093 -0.20(-2.23%)
Oct 18, 2019 9.180 9.480 8.800 9.000 36,600 -0.13(-1.42%)
Oct 17, 2019 9.250 9.250 9.120 9.130 3,284 -0.28(-2.98%)
Oct 16, 2019 9.249 9.420 9.193 9.410 4,077 +0.22(+2.39%)
Oct 15, 2019 9.370 9.370 9.170 9.190 2,484 -0.29(-3.06%)
Oct 14, 2019 9.440 9.610 9.050 9.480 10,178 +0.22(+2.38%)
Oct 11, 2019 9.700 9.700 9.250 9.260 9,300 -0.04(-0.43%)
Oct 10, 2019 9.829 9.829 9.300 9.300 5,415 -0.55(-5.58%)
Oct 09, 2019 9.470 9.850 9.380 9.850 6,254 +0.29(+3.03%)
Oct 08, 2019 9.340 9.800 9.340 9.560 6,643 +0.26(+2.80%)
Oct 07, 2019 9.420 9.820 9.250 9.300 14,963 -0.16(-1.69%)
Oct 04, 2019 9.420 9.670 9.330 9.460 6,600 +0.19(+2.05%)
Oct 03, 2019 9.460 9.585 9.250 9.270 10,819 -0.19(-2.01%)
Oct 02, 2019 9.690 9.840 9.460 9.460 15,564 -0.28(-2.87%)
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.