Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

6.600 -0.050 (-0.75%)
Streaming Delayed Price Updated: 1:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 6.750 6.990 6.640 6.650 75,569 -0.32(-4.59%)
Oct 04, 2022 6.900 7.260 6.900 6.970 80,478 +0.25(+3.72%)
Oct 03, 2022 6.880 7.010 6.680 6.720 110,109 -0.16(-2.33%)
Sep 30, 2022 6.940 7.150 6.800 6.880 76,149 -0.06(-0.86%)
Sep 29, 2022 7.050 7.077 6.830 6.940 89,854 -0.21(-2.94%)
Sep 28, 2022 7.090 7.280 7.010 7.150 120,832 -0.05(-0.69%)
Sep 27, 2022 7.000 7.200 6.930 7.200 92,024 +0.24(+3.45%)
Sep 26, 2022 7.490 7.660 6.860 6.960 274,373 +0.22(+3.26%)
Sep 23, 2022 6.850 6.970 6.510 6.740 179,694 -0.37(-5.20%)
Sep 22, 2022 7.520 7.520 6.600 7.110 232,689 -0.55(-7.18%)
Sep 21, 2022 8.060 8.090 7.590 7.660 122,690 -0.42(-5.20%)
Sep 20, 2022 8.260 8.290 8.050 8.080 69,115 -0.26(-3.12%)
Sep 19, 2022 8.550 8.690 8.110 8.340 125,979 -0.48(-5.44%)
Sep 16, 2022 8.410 8.950 8.320 8.820 116,775 +0.32(+3.76%)
Sep 15, 2022 8.760 9.000 8.460 8.500 157,273 -0.38(-4.28%)
Sep 14, 2022 8.550 9.320 8.550 8.880 158,972 +0.18(+2.07%)
Sep 13, 2022 8.770 8.920 8.415 8.700 118,441 -0.26(-2.90%)
Sep 12, 2022 8.540 9.650 8.540 8.960 345,101 +0.54(+6.41%)
Sep 09, 2022 8.430 8.713 8.290 8.420 95,931 -0.10(-1.17%)
Sep 08, 2022 8.460 8.630 8.310 8.520 74,770 +0.02(+0.24%)
Sep 07, 2022 8.360 8.677 8.230 8.500 62,110 +0.01(+0.12%)
Sep 06, 2022 9.080 9.080 8.440 8.490 90,328 -0.65(-7.11%)
Sep 02, 2022 8.720 9.240 8.590 9.140 80,587 +0.37(+4.22%)
Sep 01, 2022 8.450 8.895 8.390 8.770 130,943 +0.16(+1.86%)
Aug 31, 2022 8.130 8.900 8.050 8.610 145,252 +0.48(+5.90%)
Aug 30, 2022 8.830 8.940 8.000 8.130 162,154 -0.66(-7.51%)
Aug 29, 2022 8.570 9.280 8.435 8.790 188,788 -0.22(-2.44%)
Aug 26, 2022 9.670 9.670 9.010 9.010 136,947 -0.67(-6.92%)
Aug 25, 2022 9.430 9.840 9.250 9.680 193,046 +0.12(+1.26%)
Aug 24, 2022 9.900 9.986 9.500 9.560 164,394 -0.34(-3.43%)
Aug 23, 2022 10.25 10.56 9.850 9.900 218,554 -0.50(-4.81%)
Aug 22, 2022 10.93 11.21 10.16 10.40 255,944 -0.98(-8.61%)
Aug 19, 2022 11.30 11.49 10.90 11.38 279,362 -0.26(-2.23%)
Aug 18, 2022 11.04 12.58 10.72 11.64 485,862 +0.36(+3.19%)
Aug 17, 2022 11.70 12.10 11.03 11.28 423,340 -0.99(-8.07%)
Aug 16, 2022 11.40 12.60 11.38 12.27 677,215 +0.43(+3.63%)
Aug 15, 2022 11.78 12.15 10.75 11.84 601,449 -0.37(-3.03%)
Aug 12, 2022 12.29 13.48 11.25 12.21 1,307,866 -1.97(-13.89%)
Aug 11, 2022 15.50 15.60 13.24 14.18 1,323,237 -0.57(-3.86%)
Aug 10, 2022 13.90 15.89 12.71 14.75 3,152,370 +3.40(+29.96%)
Aug 09, 2022 11.05 11.50 10.97 11.35 93,577 +0.31(+2.81%)
Aug 08, 2022 10.91 11.25 10.82 11.04 41,361 +0.20(+1.85%)
Aug 05, 2022 10.49 11.18 10.49 10.84 53,897 +0.14(+1.31%)
Aug 04, 2022 11.41 11.41 10.68 10.70 78,947 -0.55(-4.89%)
Aug 03, 2022 10.25 11.55 10.03 11.25 159,058 +1.08(+10.62%)
Aug 02, 2022 9.750 10.30 9.750 10.17 94,759 +0.42(+4.31%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.