Singapore Markets closed

Chicken Soup for the Soul Enter (CSSEN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.46+0.41 (+1.70%)
At close: 04:00PM EDT
24.69 +0.23 (+0.94%)
After hours: 04:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 202224.0524.5024.0124.4624.4624,600
17 May 202223.7424.1623.7324.1524.1515,500
16 May 202223.4023.7523.0523.7423.7411,500
13 May 202221.4723.5021.4723.1423.1444,400
12 May 202223.0123.0120.5021.4021.4082,200
11 May 202224.5224.7523.0023.1223.1262,200
10 May 202224.7924.8224.5224.8024.805,700
09 May 202224.6524.8124.6524.7924.7919,500
06 May 202224.5624.8024.5224.7024.7010,500
05 May 202224.6424.7524.5024.7524.755,200
04 May 202224.5024.8024.5024.7824.783,100
03 May 202224.8524.8524.8024.8124.813,900
02 May 202224.7724.7724.6324.7724.772,900
29 Apr 202224.7024.7524.6024.7524.752,500
28 Apr 202224.7024.8524.6024.8024.804,800
27 Apr 202224.6924.7724.6924.7724.771,200
26 Apr 202224.6024.7024.6024.6824.6812,800
25 Apr 202224.5024.7524.5024.7524.7515,100
22 Apr 202224.5124.8924.5024.6224.6217,500
21 Apr 202224.7424.7424.3724.6024.6024,700
20 Apr 202224.3224.7024.1224.7024.7097,400
19 Apr 202225.2525.2525.0525.2525.256,100
18 Apr 202225.2525.2525.2525.2525.25-
14 Apr 202225.2525.2525.2525.2525.25900
13 Apr 202225.2025.2525.2025.2525.25600
12 Apr 202225.1725.1725.1725.1725.171,700
11 Apr 202225.1925.2025.0425.1425.146,500
08 Apr 202225.2325.2525.1325.1725.1711,900
07 Apr 202225.2425.2525.1825.2425.243,100
06 Apr 202225.2325.2525.1925.1925.193,200
05 Apr 202225.2525.2525.2325.2525.252,500
04 Apr 202225.2225.2525.1225.1925.191,400
01 Apr 202225.3025.3025.0625.2525.256,000
31 Mar 202225.2025.2025.1525.1525.15800
30 Mar 202225.1825.2425.1225.2425.243,900
29 Mar 202225.2025.2925.1725.2225.228,900
28 Mar 202225.3125.3125.1425.2025.202,600
25 Mar 202225.5625.5625.2525.2525.256,700
24 Mar 202225.4825.4825.4825.4825.482,000
23 Mar 202225.5025.5025.2625.4825.483,400
22 Mar 202225.4625.4925.4625.4925.49300
21 Mar 202225.7525.7525.0525.5725.576,900
18 Mar 202225.5025.5025.5025.5025.50600
17 Mar 202225.3025.5025.2625.5025.502,800
16 Mar 202225.2625.2625.2625.2625.26600
15 Mar 202225.3525.4725.3525.4525.45800
14 Mar 202225.3925.4725.2125.4725.471,600
11 Mar 202225.7225.7225.7225.7225.72300
10 Mar 202225.6125.6125.6125.6125.61-
09 Mar 202225.9325.9725.5325.6125.615,800
08 Mar 202225.8025.8025.8025.8025.80-
07 Mar 202225.8025.8025.5825.8025.802,600
04 Mar 202225.6725.8025.5525.8025.802,400
03 Mar 202225.0425.9225.0425.9225.92500
02 Mar 202225.5525.5525.5525.5525.552,000
01 Mar 202225.8325.8325.5625.6025.606,400
28 Feb 202225.9225.9225.5125.9225.922,000
25 Feb 202225.7125.7525.7125.7525.751,600
24 Feb 202225.4525.6625.4525.6625.662,100
23 Feb 202225.5025.9225.4125.9225.921,800
22 Feb 202225.5925.8725.5925.8725.873,300
18 Feb 202225.6025.7525.6025.6025.604,100
17 Feb 202225.5225.5225.5225.5225.522,000
16 Feb 202225.4125.6025.4125.5025.505,800
15 Feb 202225.3925.4525.3625.4125.416,000
14 Feb 202225.3225.4224.9225.4225.429,000
11 Feb 202225.4325.4625.4325.4625.462,800
10 Feb 202225.3625.4025.2025.3825.383,300
09 Feb 202225.4825.4825.3525.4725.473,900
08 Feb 202225.4025.5025.3225.5025.502,800
07 Feb 202225.4225.5025.4025.5025.501,900
04 Feb 202225.3925.3925.3925.3925.39500
03 Feb 202225.4025.4025.3425.3425.34600
02 Feb 202225.3525.3525.3425.3425.34800
01 Feb 202225.4025.4525.3525.4525.452,400
31 Jan 202225.3525.4025.3425.4025.404,900
28 Jan 202225.3525.4425.3525.4025.401,400
27 Jan 202225.4525.4525.3525.4225.423,200
26 Jan 202225.4825.4825.3525.3525.353,300
25 Jan 202225.3525.4625.3525.4625.461,700
24 Jan 202225.4025.4925.3025.3525.354,200
21 Jan 202225.4325.4325.4325.4325.43300
20 Jan 202225.4025.4025.4025.4025.401,200
19 Jan 202225.4825.4825.3725.4825.482,200
18 Jan 202225.4925.4925.4725.4825.482,200
14 Jan 202225.4825.4825.4825.4825.481,100
13 Jan 202225.4025.5025.2925.4925.494,400
12 Jan 202225.4025.4025.4025.4025.401,000
11 Jan 202225.3925.4025.3925.4025.401,700
10 Jan 202225.4325.4825.2725.4025.402,300
07 Jan 202225.4525.4525.4425.4425.441,800
06 Jan 202225.4225.4225.4225.4225.42-
05 Jan 202225.4225.4225.3525.4225.422,400
04 Jan 202225.4925.4925.4925.4925.491,100
03 Jan 202225.5325.5325.4525.4525.456,500
31 Dec 202125.5025.5025.5025.5025.50-
30 Dec 202125.5325.5425.5025.5025.50600
29 Dec 202125.4525.5825.4525.4625.464,200
28 Dec 202125.5425.5625.4625.5125.511,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...