Chicken Soup for the Soul Enter (CSSEN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.67 | 5.13 | 4.56 | 5.05 | 5.05 | 123,619 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 4.00 | 4.30 | 3.95 | 4.24 | 4.24 | 87,200 |
| May 01, 2024 | 3.36 | 4.25 | 3.36 | 4.12 | 4.12 | 87,900 |
| Apr 30, 2024 | 3.31 | 3.62 | 3.31 | 3.62 | 3.62 | 4,400 |
| Apr 29, 2024 | 3.27 | 3.61 | 3.27 | 3.51 | 3.51 | 32,200 |
| Apr 26, 2024 | 3.35 | 3.60 | 3.35 | 3.35 | 3.35 | 3,100 |
| Apr 25, 2024 | 3.54 | 3.55 | 2.96 | 3.14 | 3.14 | 22,300 |
| Apr 24, 2024 | 4.00 | 4.25 | 3.66 | 4.10 | 4.10 | 120,200 |
| Apr 23, 2024 | 3.58 | 3.65 | 3.50 | 3.65 | 3.65 | 7,000 |
| Apr 22, 2024 | 3.65 | 3.65 | 3.55 | 3.64 | 3.64 | 4,000 |
| Apr 19, 2024 | 3.50 | 3.69 | 3.45 | 3.69 | 3.69 | 3,400 |
| Apr 18, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Apr 17, 2024 | 3.50 | 3.65 | 3.38 | 3.65 | 3.65 | 2,200 |
| Apr 16, 2024 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | 500 |
| Apr 15, 2024 | 3.41 | 3.75 | 3.41 | 3.68 | 3.68 | 2,900 |
| Apr 15, 2024 | 0.005 Dividend | |||||
| Apr 12, 2024 | 3.70 | 3.75 | 3.50 | 3.70 | 3.69 | 3,100 |
| Apr 11, 2024 | 3.58 | 3.69 | 3.55 | 3.69 | 3.68 | 3,700 |
| Apr 10, 2024 | 3.40 | 3.61 | 3.32 | 3.52 | 3.52 | 11,400 |
| Apr 09, 2024 | 3.46 | 3.51 | 3.30 | 3.37 | 3.37 | 2,500 |
| Apr 08, 2024 | 3.60 | 3.60 | 3.00 | 3.44 | 3.44 | 6,400 |
| Apr 05, 2024 | 3.20 | 3.20 | 2.85 | 3.12 | 3.12 | 1,900 |
| Apr 04, 2024 | 2.81 | 3.30 | 2.81 | 3.10 | 3.10 | 1,300 |
| Apr 03, 2024 | 3.00 | 3.11 | 2.70 | 2.99 | 2.99 | 3,100 |
| Apr 02, 2024 | 2.99 | 2.99 | 2.82 | 2.96 | 2.96 | 4,100 |
| Apr 01, 2024 | 3.00 | 3.01 | 2.65 | 2.70 | 2.70 | 6,000 |
| Mar 28, 2024 | 3.81 | 3.81 | 3.66 | 3.72 | 3.71 | 600 |
| Mar 27, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.78 | 300 |
| Mar 26, 2024 | 3.79 | 3.81 | 3.46 | 3.79 | 3.78 | 1,000 |
| Mar 25, 2024 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | 500 |
| Mar 22, 2024 | 3.65 | 3.87 | 3.65 | 3.66 | 3.66 | 1,700 |
| Mar 21, 2024 | 3.70 | 3.77 | 3.30 | 3.75 | 3.74 | 1,700 |
| Mar 20, 2024 | 3.51 | 3.80 | 3.49 | 3.77 | 3.76 | 3,200 |
| Mar 19, 2024 | 3.67 | 3.80 | 3.34 | 3.80 | 3.79 | 1,700 |
| Mar 18, 2024 | 3.46 | 3.67 | 3.46 | 3.67 | 3.67 | 3,600 |
| Mar 15, 2024 | 3.35 | 3.73 | 3.23 | 3.73 | 3.72 | 1,600 |
| Mar 14, 2024 | 3.47 | 3.68 | 3.30 | 3.30 | 3.30 | 3,200 |
| Mar 14, 2024 | 0.594 Dividend | |||||
| Mar 13, 2024 | 4.10 | 4.10 | 3.90 | 4.10 | 3.50 | 5,600 |
| Mar 12, 2024 | 3.94 | 4.10 | 3.94 | 4.08 | 3.48 | 1,200 |
| Mar 11, 2024 | 4.00 | 4.04 | 3.87 | 3.87 | 3.30 | 3,500 |
| Mar 08, 2024 | 3.97 | 4.20 | 3.85 | 3.99 | 3.41 | 13,100 |
| Mar 07, 2024 | 4.00 | 4.00 | 3.90 | 4.00 | 3.42 | 13,000 |
| Mar 06, 2024 | 3.78 | 4.07 | 3.78 | 4.00 | 3.42 | 1,800 |
| Mar 05, 2024 | 3.55 | 3.96 | 3.55 | 3.77 | 3.22 | 1,100 |
| Mar 04, 2024 | 3.15 | 3.59 | 3.15 | 3.25 | 2.78 | 2,900 |
| Mar 01, 2024 | 3.90 | 3.90 | 2.83 | 3.17 | 2.71 | 7,800 |
| Feb 29, 2024 | 3.80 | 4.17 | 3.80 | 3.90 | 3.33 | 3,300 |
| Feb 28, 2024 | 3.77 | 3.77 | 3.60 | 3.76 | 3.21 | 1,400 |
| Feb 27, 2024 | 3.64 | 3.77 | 3.64 | 3.77 | 3.22 | 900 |
| Feb 26, 2024 | 3.70 | 3.70 | 3.47 | 3.64 | 3.11 | 6,400 |
| Feb 23, 2024 | 3.69 | 3.69 | 3.50 | 3.69 | 3.15 | 5,300 |
| Feb 22, 2024 | 3.45 | 3.64 | 3.35 | 3.61 | 3.08 | 5,800 |
| Feb 21, 2024 | 3.57 | 3.57 | 3.25 | 3.43 | 2.93 | 2,900 |
| Feb 20, 2024 | 3.00 | 3.27 | 3.00 | 3.27 | 2.79 | 5,700 |
| Feb 16, 2024 | 2.93 | 3.19 | 2.80 | 3.06 | 2.61 | 8,700 |
| Feb 15, 2024 | 2.99 | 3.27 | 2.70 | 2.92 | 2.49 | 14,100 |
| Feb 14, 2024 | 2.88 | 2.88 | 2.60 | 2.74 | 2.34 | 3,200 |
| Feb 13, 2024 | 2.68 | 2.88 | 2.53 | 2.65 | 2.26 | 5,300 |
| Feb 12, 2024 | 2.49 | 2.75 | 2.47 | 2.68 | 2.29 | 2,300 |
| Feb 09, 2024 | 2.31 | 2.60 | 2.31 | 2.42 | 2.07 | 1,000 |
| Feb 08, 2024 | 2.25 | 2.49 | 2.18 | 2.44 | 2.08 | 9,300 |
| Feb 07, 2024 | 2.71 | 2.87 | 2.06 | 2.24 | 1.91 | 22,600 |
| Feb 06, 2024 | 2.80 | 2.90 | 2.36 | 2.46 | 2.10 | 29,200 |
| Feb 05, 2024 | 2.49 | 2.79 | 2.35 | 2.53 | 2.16 | 9,500 |
| Feb 02, 2024 | 2.44 | 2.99 | 2.29 | 2.57 | 2.19 | 23,100 |
| Feb 01, 2024 | 3.20 | 3.20 | 2.09 | 2.24 | 1.91 | 33,900 |
| Jan 31, 2024 | 3.51 | 3.52 | 2.87 | 3.25 | 2.78 | 11,900 |
| Jan 30, 2024 | 4.00 | 4.00 | 3.30 | 3.86 | 3.30 | 18,000 |
| Jan 29, 2024 | 4.66 | 5.07 | 3.77 | 4.12 | 3.52 | 16,200 |
| Jan 26, 2024 | 5.44 | 5.44 | 4.89 | 5.11 | 4.36 | 3,700 |
| Jan 25, 2024 | 5.00 | 5.57 | 4.50 | 5.40 | 4.61 | 6,400 |
| Jan 24, 2024 | 5.81 | 5.81 | 4.71 | 5.07 | 4.33 | 15,300 |
| Jan 23, 2024 | 6.55 | 6.55 | 5.60 | 6.14 | 5.24 | 5,400 |
| Jan 22, 2024 | 7.85 | 8.24 | 6.60 | 6.92 | 5.91 | 4,300 |
| Jan 19, 2024 | 7.50 | 7.71 | 7.10 | 7.71 | 6.58 | 4,700 |
| Jan 18, 2024 | 9.50 | 9.51 | 6.16 | 6.79 | 5.80 | 25,600 |
| Jan 18, 2024 | 0.005 Dividend | |||||
| Jan 17, 2024 | 13.25 | 13.25 | 9.70 | 9.70 | 8.28 | 41,400 |
| Jan 16, 2024 | 14.75 | 14.75 | 13.53 | 13.98 | 11.93 | 13,600 |
| Jan 12, 2024 | 15.01 | 15.21 | 14.75 | 14.98 | 12.79 | 7,300 |
| Jan 11, 2024 | 15.72 | 16.00 | 15.72 | 16.00 | 13.66 | 200 |
| Jan 10, 2024 | 15.90 | 16.01 | 15.90 | 15.96 | 13.62 | 1,300 |
| Jan 09, 2024 | 17.25 | 17.25 | 16.00 | 16.05 | 13.70 | 1,900 |
| Jan 08, 2024 | 15.80 | 17.20 | 15.80 | 17.20 | 14.68 | 400 |
| Jan 05, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 13.36 | - |
| Jan 04, 2024 | 15.51 | 15.65 | 15.51 | 15.65 | 13.36 | 900 |
| Jan 03, 2024 | 15.50 | 16.49 | 15.50 | 15.65 | 13.35 | 4,200 |
| Jan 02, 2024 | 15.61 | 15.65 | 15.35 | 15.55 | 13.27 | 4,800 |
| Dec 29, 2023 | 15.35 | 15.76 | 15.35 | 15.76 | 13.45 | 300 |
| Dec 28, 2023 | 15.40 | 15.76 | 15.25 | 15.31 | 13.07 | 2,600 |
| Dec 27, 2023 | 15.26 | 15.72 | 15.26 | 15.38 | 13.13 | 2,700 |
| Dec 26, 2023 | 15.01 | 15.26 | 15.00 | 15.15 | 12.93 | 5,100 |
| Dec 22, 2023 | 15.00 | 15.63 | 15.00 | 15.26 | 13.02 | 2,300 |
| Dec 21, 2023 | 15.25 | 15.25 | 15.00 | 15.03 | 12.83 | 6,200 |
| Dec 20, 2023 | 15.50 | 15.50 | 15.25 | 15.49 | 13.22 | 2,700 |
| Dec 19, 2023 | 15.51 | 15.72 | 15.25 | 15.72 | 13.42 | 3,600 |
| Dec 18, 2023 | 15.60 | 16.12 | 15.50 | 16.12 | 13.76 | 1,700 |
| Dec 15, 2023 | 15.75 | 15.75 | 15.50 | 15.69 | 13.39 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.