Singapore markets open in 6 hours 15 minutes

Chicken Soup for the Soul Enter (CSSEN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.500.00 (0.00%)
As of 12:56PM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202225.5025.5025.5025.5025.50400
05 Dec 202225.4025.5025.3525.5025.505,700
02 Dec 202225.5025.5025.3525.3525.35700
01 Dec 202225.3125.5025.3025.5025.501,100
30 Nov 202225.4025.4625.3825.4525.453,700
29 Nov 202225.4025.6225.2025.4725.473,900
28 Nov 202225.3525.5625.3025.3825.386,000
25 Nov 202225.4325.4325.4325.4325.43-
23 Nov 202225.3325.4325.3325.4325.431,000
22 Nov 202225.2725.4525.2525.3325.338,100
21 Nov 202225.2025.4825.2025.4825.483,700
18 Nov 202225.7525.7525.4025.4025.40900
17 Nov 202225.7625.7625.7625.7625.76300
16 Nov 202225.7325.7825.7325.7525.751,800
15 Nov 202225.2125.5325.2125.5025.503,900
14 Nov 202225.2725.3925.1325.1325.131,600
11 Nov 202225.0425.2724.9925.2725.271,900
10 Nov 202225.2925.2925.0025.0025.001,500
09 Nov 202225.1625.3525.0025.0125.011,800
08 Nov 202225.2725.2725.0025.2525.252,600
07 Nov 202225.0025.2125.0025.1525.151,700
04 Nov 202225.0425.2624.9525.0225.026,300
03 Nov 202224.9025.0024.9025.0025.001,600
02 Nov 202225.0325.2025.0125.0125.013,900
01 Nov 202225.1525.1524.9925.1525.151,100
31 Oct 202225.0225.1725.0225.1525.151,100
28 Oct 202225.0025.2024.9525.2025.205,900
27 Oct 202225.3025.3925.0425.0425.042,200
26 Oct 202225.1625.1625.1525.1525.15600
25 Oct 202225.1825.1825.1525.1525.15600
24 Oct 202225.2525.3025.1325.1825.182,400
21 Oct 202225.0125.1524.7525.1525.1510,500
20 Oct 202225.1525.2425.0225.0325.031,600
19 Oct 202224.8325.2924.8324.9824.983,300
18 Oct 202225.0025.1624.8524.9024.902,200
17 Oct 202224.9524.9524.7524.9024.903,800
14 Oct 202224.7424.9424.7024.7224.723,000
13 Oct 202224.8524.9524.5024.8324.8311,400
12 Oct 202224.8724.9524.8424.8524.853,500
11 Oct 202224.8824.9024.8524.8524.856,200
10 Oct 202224.9424.9524.7324.7324.738,400
07 Oct 202224.9524.9524.8524.9024.904,800
06 Oct 202224.9924.9924.8524.9824.984,100
05 Oct 202224.9225.0524.9224.9224.924,500
04 Oct 202225.0325.0524.9024.9024.905,600
03 Oct 202224.9524.9524.8524.9024.904,200
30 Sept 202224.9525.0524.9024.9524.957,600
29 Sept 202224.8624.9924.8524.9924.992,200
28 Sept 202224.9525.0024.8525.0025.007,700
27 Sept 202224.8525.0524.8524.9024.903,000
26 Sept 202224.8525.0024.7525.0025.0017,600
23 Sept 202224.8525.0024.8525.0025.009,600
22 Sept 202224.8625.0024.8525.0025.0010,100
21 Sept 202225.0025.0024.8525.0025.008,500
20 Sept 202224.9025.0024.8525.0025.002,100
19 Sept 202225.0525.0524.8524.9524.951,500
16 Sept 202224.9525.0524.9525.0525.051,300
15 Sept 202224.8525.0024.8025.0025.003,600
14 Sept 202225.0125.0525.0125.0525.05500
14 Sept 20220.594 Dividend
13 Sept 202225.2525.2525.2525.2524.66-
12 Sept 202225.2025.2525.2025.2524.66500
09 Sept 202225.2025.3025.2025.3024.704,300
08 Sept 202225.1425.1425.1025.1024.51900
07 Sept 202225.0125.2025.0125.1924.601,600
06 Sept 202225.2025.2025.2025.2024.61100
02 Sept 202225.0025.1425.0025.1424.552,000
01 Sept 202225.0325.1725.0025.1124.522,800
31 Aug 202225.0125.1325.0025.1324.543,000
30 Aug 202225.1425.1425.0025.1324.5411,100
29 Aug 202225.0225.2425.0025.1724.5810,800
26 Aug 202225.1425.2625.1425.2624.671,300
25 Aug 202225.2425.2725.0025.2724.683,000
24 Aug 202225.0925.2725.0025.2724.681,400
23 Aug 202225.2525.2525.0025.1824.595,500
22 Aug 202225.2925.2925.2925.2924.70300
19 Aug 202225.2425.3325.1525.3324.733,000
18 Aug 202225.0225.1524.7225.1524.567,300
17 Aug 202225.0025.3325.0025.3324.731,200
16 Aug 202225.0725.2724.9125.2724.683,600
15 Aug 202224.9025.1124.9025.0724.481,300
12 Aug 202224.9425.0024.6924.9724.3810,000
11 Aug 202224.9525.1024.9024.9524.365,800
10 Aug 202224.9725.1024.7225.1024.5113,900
09 Aug 202224.8824.9924.7024.9924.409,200
08 Aug 202224.9024.9724.7124.8824.292,500
05 Aug 202224.9024.9324.6024.8924.3010,100
04 Aug 202225.0325.0324.8624.9024.315,200
03 Aug 202225.1025.1124.9025.0624.477,200
02 Aug 202224.9825.0924.8625.0124.4215,800
01 Aug 202224.7724.9924.6124.6824.104,900
29 Jul 202224.8724.9024.6224.9024.312,900
28 Jul 202224.5124.8824.5024.8824.291,000
27 Jul 202224.3524.5424.3524.5023.924,400
26 Jul 202224.1224.5024.1224.5023.922,700
25 Jul 202224.2524.2824.0224.0523.482,400
22 Jul 202224.1724.3024.1424.3023.737,400
21 Jul 202224.2724.3024.1424.3023.733,900
20 Jul 202224.3024.3024.1924.2423.671,500
19 Jul 202224.0924.2923.9624.2923.7212,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...