Singapore markets open in 3 hours 46 minutes

Chicken Soup for the Soul Enter (CSSEN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
25.69+0.16 (+0.63%)
At close: 03:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202125.6225.6925.6225.6925.69900
02 Dec 202125.5325.5325.5325.5325.53-
01 Dec 202125.6925.6925.5025.5325.533,000
30 Nov 202125.6925.6925.5225.5925.593,300
29 Nov 202125.5025.6925.4025.6925.696,100
26 Nov 202125.5425.6025.4425.6025.601,500
24 Nov 202125.6525.6525.5525.5525.5523,400
23 Nov 202125.5825.6525.5425.5425.542,800
22 Nov 202125.6125.6825.4225.6825.682,300
19 Nov 202125.5025.6725.3025.6125.6111,600
18 Nov 202125.7525.7525.0225.4025.4013,500
17 Nov 202125.8325.8825.6625.6625.667,000
16 Nov 202125.7526.0125.7525.8525.8510,500
15 Nov 202125.6725.7625.6725.7525.751,900
12 Nov 202125.7825.7825.7225.7225.721,000
11 Nov 202125.8025.8025.6725.7025.703,800
10 Nov 202125.7525.7825.6825.7325.7334,700
09 Nov 202125.8325.8325.7525.7525.75300
08 Nov 202125.8325.8325.8125.8325.83900
05 Nov 202125.7525.8225.7525.7525.754,100
04 Nov 202125.7725.7725.7025.7025.7020,000
03 Nov 202125.7525.7525.7525.7525.75500
02 Nov 202125.7025.8025.6825.7525.758,600
01 Nov 202125.8925.8925.7525.7525.755,700
29 Oct 202125.8225.8225.7525.7925.7932,800
28 Oct 202125.8025.8025.8025.8025.80-
27 Oct 202125.8025.8025.8025.8025.80-
26 Oct 202125.7225.8025.7025.8025.801,400
25 Oct 202125.7325.9125.7325.8525.851,500
22 Oct 202125.7325.7325.7025.7325.735,700
21 Oct 202126.0126.0125.8225.8225.824,100
20 Oct 202125.9726.0025.8425.9925.993,000
19 Oct 202126.0726.2325.9526.2326.231,300
18 Oct 202126.1126.1126.1126.1126.11100
15 Oct 202126.0026.0025.9125.9125.91600
14 Oct 202126.0026.0025.9125.9125.911,000
13 Oct 202125.9725.9725.7525.8625.864,900
12 Oct 202126.3826.4326.0526.0626.061,500
11 Oct 202126.4226.4226.0426.0526.052,800
08 Oct 202126.0026.0325.9425.9425.941,000
07 Oct 202126.0226.0225.6025.9025.904,300
06 Oct 202126.0726.1026.0626.1026.101,100
05 Oct 202126.1026.1026.1026.1026.10100
04 Oct 202126.1226.2426.0226.1026.103,100
01 Oct 202126.1326.1626.1126.1526.153,200
30 Sep 202126.3226.3226.3226.3226.32200
29 Sep 202126.3226.5326.3226.5326.53500
28 Sep 202126.2526.2526.2526.2526.25300
27 Sep 202126.4226.5626.4226.5626.56500
24 Sep 202126.3026.4026.3026.4026.40400
23 Sep 202126.3526.3526.3526.3526.35600
22 Sep 202126.1526.1526.1526.1526.151,200
21 Sep 202126.2826.2826.2826.2826.28400
20 Sep 202126.3026.3025.6026.2326.2312,500
17 Sep 202126.3326.3326.3326.3326.33-
16 Sep 202126.5526.5626.3326.3326.331,900
15 Sep 202126.6026.6026.5526.5526.55200
14 Sep 202126.3226.6226.3226.6026.603,700
14 Sep 20210.59 Dividend
13 Sep 202126.5326.5326.5326.5325.94100
10 Sep 202126.7526.7526.4226.5225.933,400
09 Sep 202126.5926.7526.4526.7526.167,600
08 Sep 202126.3526.5526.3326.5325.941,600
07 Sep 202126.2926.3226.2926.3225.73400
03 Sep 202126.6826.6826.6526.6526.061,800
02 Sep 202126.5526.5526.5526.5525.96500
01 Sep 202126.4026.4026.4026.4025.81-
31 Aug 202126.3126.4026.3026.4025.811,900
30 Aug 202126.4026.5526.4026.5525.961,200
27 Aug 202126.4226.5026.3326.3325.741,500
26 Aug 202126.3726.3726.3726.3725.78-
25 Aug 202126.3726.4726.3626.3725.783,700
24 Aug 202126.4726.4826.4326.4325.84600
23 Aug 202126.4026.4026.2526.2525.672,800
20 Aug 202126.4126.4126.3626.3625.77500
19 Aug 202126.3526.4726.1926.4725.882,900
18 Aug 202126.2126.4426.2126.4025.812,400
17 Aug 202126.4026.4026.4026.4025.811,000
16 Aug 202126.5226.5226.5126.5125.92700
13 Aug 202126.4626.5626.4026.4925.901,000
12 Aug 202126.4626.4626.2326.3525.767,600
11 Aug 202126.6026.6026.2026.6026.015,900
10 Aug 202126.6126.6126.6126.6126.02200
09 Aug 202126.3626.6526.3126.6526.061,500
06 Aug 202126.5026.5626.4126.4825.891,000
05 Aug 202126.6026.6526.6026.6526.06800
04 Aug 202126.5026.5026.5026.5025.91600
03 Aug 202126.5026.5026.4026.5025.91600
02 Aug 202126.5026.5026.4226.4225.831,500
30 Jul 202126.6526.6526.6526.6526.06100
29 Jul 202126.5926.5926.5926.5926.00200
28 Jul 202126.4826.6026.4726.5025.913,100
27 Jul 202126.4526.5526.4026.5225.935,200
26 Jul 202126.5526.5526.5526.5525.96300
23 Jul 202126.5026.5326.5026.5325.94600
22 Jul 202126.5326.5426.5326.5425.952,700
21 Jul 202126.4026.4826.3926.4025.812,100
20 Jul 202126.3526.6526.3526.4625.876,500
19 Jul 202126.2526.3426.1926.2025.628,400
16 Jul 202126.1926.2326.0126.1925.613,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...