| 名前 | Chicken Soup for the Soul Entertainment Inc. 9.50% Notes due 2025 |
| ティッカー | CSSEN |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.0 | 25.98 | 26.0 | 26.0 | 5000.0 | 26.0 |
| 2021-02-12 | 26.0 | 25.95 | 25.95 | 25.98 | 6200.0 | 25.98 |
| 2021-02-11 | 26.1 | 25.77 | 25.77 | 25.96 | 6700.0 | 25.96 |
| 2021-02-10 | 26.2 | 25.95 | 25.95 | 26.2 | 6700.0 | 26.2 |
| 2021-02-09 | 25.95 | 25.93 | 25.95 | 25.95 | 2900.0 | 25.95 |
| 2021-02-08 | 25.95 | 25.85 | 25.85 | 25.88 | 3400.0 | 25.88 |
| 2021-02-05 | 25.88 | 25.57 | 25.85 | 25.76 | 11800.0 | 25.76 |
| 2021-02-04 | 25.94 | 25.75 | 25.77 | 25.94 | 2100.0 | 25.94 |
| 2021-02-03 | 26.0 | 25.7 | 25.84 | 25.95 | 11400.0 | 25.95 |
| 2021-02-02 | 25.71 | 25.71 | 25.71 | 25.71 | 200.0 | 25.71 |
| 2021-02-01 | 25.9 | 25.7 | 25.75 | 25.7 | 5400.0 | 25.7 |
| 2021-01-29 | 25.99 | 25.5 | 25.99 | 25.7 | 15000.0 | 25.7 |
| 2021-01-28 | 26.0 | 25.85 | 25.85 | 26.0 | 1100.0 | 26.0 |
| 2021-01-27 | 26.17 | 25.6 | 25.88 | 25.86 | 3400.0 | 25.86 |
| 2021-01-26 | 26.18 | 25.7 | 25.9 | 25.8 | 12000.0 | 25.8 |
| 2021-01-25 | 26.11 | 25.95 | 25.96 | 26.0 | 9200.0 | 26.0 |
| 2021-01-22 | 26.06 | 25.85 | 26.06 | 25.9 | 5500.0 | 25.9 |
| 2021-01-21 | 25.89 | 25.55 | 25.73 | 25.7 | 26000.0 | 25.7 |
| 2021-01-20 | 26.35 | 25.66 | 25.83 | 25.68 | 7500.0 | 25.68 |
| 2021-01-19 | 25.87 | 25.51 | 25.51 | 25.7 | 9400.0 | 25.7 |
| 2021-01-15 | 25.57 | 25.18 | 25.18 | 25.49 | 9500.0 | 25.49 |
| 2021-01-14 | 25.2 | 25.08 | 25.2 | 25.14 | 4300.0 | 25.14 |
| 2021-01-13 | 25.2 | 24.66 | 24.66 | 25.2 | 16600.0 | 25.2 |
| 2021-01-12 | 24.98 | 24.6 | 24.6 | 24.8 | 2900.0 | 24.8 |
| 2021-01-11 | 24.68 | 24.55 | 24.62 | 24.63 | 15500.0 | 24.63 |
| 2021-01-08 | 24.67 | 24.51 | 24.51 | 24.61 | 18700.0 | 24.61 |
| 2021-01-07 | 24.55 | 24.48 | 24.5 | 24.5 | 31500.0 | 24.5 |
| 2021-01-06 | 24.56 | 24.43 | 24.5 | 24.52 | 17700.0 | 24.52 |
| 2021-01-05 | 24.6 | 24.5 | 24.59 | 24.57 | 9600.0 | 24.57 |
| 2021-01-04 | 24.65 | 24.49 | 24.65 | 24.5 | 10100.0 | 24.5 |
| 2020-12-31 | 24.69 | 24.55 | 24.59 | 24.69 | 6800.0 | 24.69 |
| 2020-12-30 | 24.63 | 24.5 | 24.6 | 24.57 | 25900.0 | 24.57 |
| 2020-12-29 | 24.69 | 24.48 | 24.53 | 24.55 | 17300.0 | 24.55 |
| 2020-12-28 | 24.6 | 24.45 | 24.54 | 24.54 | 8100.0 | 24.54 |
| 2020-12-24 | 24.64 | 24.5 | 24.5 | 24.54 | 6000.0 | 24.54 |
| 2020-12-23 | 24.85 | 24.41 | 24.5 | 24.55 | 30500.0 | 24.55 |
| 2020-12-22 | 24.7 | 24.41 | 24.7 | 24.5 | 26400.0 | 24.5 |
| 2020-12-21 | 24.36 | 24.15 | 24.3 | 24.3 | 64700.0 | 24.3 |
| 2020-12-18 | 24.4 | 23.9 | 24.19 | 24.21 | 153400.0 | 24.21 |
| 2020-12-17 | 24.98 | 24.73 | 24.75 | 24.73 | 15000.0 | 24.73 |
| 2020-12-16 | 25.24 | 24.61 | 25.2 | 24.7 | 22200.0 | 24.7 |
| 2020-12-15 | 24.95 | 24.84 | 24.86 | 24.93 | 5100.0 | 24.93 |
| 2020-12-14 | 24.95 | 24.69 | 24.9 | 24.93 | 13400.0 | 24.93 |
| 2020-12-11 | 25.2 | 25.07 | 25.11 | 25.07 | 3100.0 | 24.48 |
| 2020-12-10 | 25.2 | 24.95 | 25.15 | 25.0 | 11500.0 | 24.41 |
| 2020-12-09 | 25.35 | 24.85 | 25.12 | 25.0 | 13600.0 | 24.41 |
| 2020-12-08 | 25.35 | 25.18 | 25.2 | 25.2 | 4300.0 | 24.61 |
| 2020-12-07 | 25.13 | 25.02 | 25.12 | 25.12 | 5000.0 | 24.53 |
| 2020-12-04 | 25.29 | 25.0 | 25.21 | 25.0 | 10700.0 | 24.41 |
| 2020-12-03 | 25.29 | 25.1 | 25.2 | 25.12 | 4400.0 | 24.53 |
| 2020-12-02 | 25.24 | 25.16 | 25.23 | 25.17 | 1400.0 | 24.57 |
| 2020-12-01 | 25.35 | 25.25 | 25.35 | 25.25 | 1900.0 | 24.66 |
| 2020-11-30 | 25.4 | 25.0 | 25.32 | 25.4 | 3400.0 | 24.8 |
| 2020-11-27 | 25.35 | 25.35 | 25.35 | 25.35 | 100.0 | 24.75 |
| 2020-11-25 | 25.46 | 25.0 | 25.36 | 25.19 | 2200.0 | 24.6 |
| 2020-11-24 | 25.47 | 25.0 | 25.07 | 25.46 | 1900.0 | 24.86 |
| 2020-11-23 | 25.07 | 24.97 | 24.97 | 25.07 | 2300.0 | 24.48 |
| 2020-11-20 | 25.05 | 24.9 | 25.0 | 24.9 | 4700.0 | 24.31 |
| 2020-11-19 | 25.07 | 24.96 | 25.0 | 24.99 | 5700.0 | 24.4 |
| 2020-11-18 | 25.0 | 24.95 | 24.95 | 24.95 | 1600.0 | 24.36 |
| 2020-11-17 | 24.98 | 24.91 | 24.95 | 24.91 | 5400.0 | 24.32 |
| 2020-11-16 | 25.0 | 24.8 | 24.97 | 24.85 | 9200.0 | 24.27 |
| 2020-11-13 | 25.0 | 24.9 | 25.0 | 24.97 | 5200.0 | 24.39 |
| 2020-11-12 | 25.0 | 24.94 | 25.0 | 24.94 | 600.0 | 24.35 |
| 2020-11-11 | 24.93 | 24.92 | 24.92 | 24.93 | 3800.0 | 24.35 |
| 2020-11-10 | 25.1 | 25.0 | 25.1 | 25.0 | 5000.0 | 24.41 |
| 2020-11-09 | 25.22 | 25.08 | 25.08 | 25.22 | 600.0 | 24.63 |
| 2020-11-06 | 25.22 | 25.22 | 25.22 | 25.22 | 0.0 | 24.63 |
| 2020-11-05 | 25.22 | 25.0 | 25.0 | 25.22 | 2900.0 | 24.63 |
| 2020-11-04 | 25.22 | 24.85 | 24.99 | 24.85 | 8900.0 | 24.27 |
| 2020-11-03 | 25.02 | 25.0 | 25.02 | 25.0 | 400.0 | 24.41 |
| 2020-11-02 | 24.89 | 24.89 | 24.89 | 24.89 | 0.0 | 24.3 |
| 2020-10-30 | 25.0 | 24.75 | 24.97 | 24.89 | 3900.0 | 24.3 |
| 2020-10-29 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 24.41 |
| 2020-10-28 | 25.12 | 24.58 | 24.58 | 25.0 | 1100.0 | 24.41 |
| 2020-10-27 | 25.4 | 25.05 | 25.37 | 25.22 | 1500.0 | 24.63 |
| 2020-10-26 | 24.95 | 24.9 | 24.9 | 24.91 | 2600.0 | 24.32 |
| 2020-10-23 | 25.49 | 24.66 | 25.49 | 24.88 | 1400.0 | 24.29 |
| 2020-10-22 | 25.01 | 25.0 | 25.01 | 25.0 | 500.0 | 24.41 |
| 2020-10-21 | 25.1 | 25.1 | 25.1 | 25.1 | 500.0 | 24.51 |
| 2020-10-20 | 25.1 | 24.5 | 24.6 | 25.02 | 3100.0 | 24.43 |
| 2020-10-19 | 25.26 | 24.49 | 25.26 | 24.5 | 4400.0 | 23.92 |
| 2020-10-16 | 25.49 | 25.0 | 25.19 | 25.0 | 7900.0 | 24.41 |
| 2020-10-15 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 | 24.31 |
| 2020-10-14 | 24.91 | 24.9 | 24.91 | 24.9 | 1100.0 | 24.31 |
| 2020-10-13 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 24.41 |
| 2020-10-12 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 24.41 |
| 2020-10-09 | 25.1 | 25.0 | 25.1 | 25.0 | 800.0 | 24.41 |
| 2020-10-08 | 25.1 | 24.7 | 24.8 | 25.1 | 2100.0 | 24.51 |
| 2020-10-07 | 25.0 | 24.6 | 24.6 | 25.0 | 3500.0 | 24.41 |
| 2020-10-06 | 24.77 | 24.34 | 24.76 | 24.5 | 7900.0 | 23.92 |
| 2020-10-05 | 24.76 | 24.74 | 24.76 | 24.74 | 400.0 | 24.15 |
| 2020-10-02 | 24.76 | 24.7 | 24.7 | 24.76 | 900.0 | 24.18 |
| 2020-10-01 | 24.8 | 24.7 | 24.8 | 24.73 | 6200.0 | 24.14 |
| 2020-09-30 | 24.86 | 24.7 | 24.7 | 24.82 | 3300.0 | 24.24 |
| 2020-09-29 | 24.89 | 24.7 | 24.7 | 24.73 | 2800.0 | 24.15 |
| 2020-09-28 | 24.75 | 24.7 | 24.7 | 24.7 | 6000.0 | 24.12 |
| 2020-09-25 | 24.71 | 24.71 | 24.71 | 24.71 | 0.0 | 24.13 |
| 2020-09-24 | 24.75 | 24.71 | 24.75 | 24.71 | 2600.0 | 24.13 |
| 2020-09-23 | 24.73 | 24.73 | 24.73 | 24.73 | 200.0 | 24.15 |
| 2020-09-22 | 24.71 | 24.71 | 24.71 | 24.71 | 0.0 | 24.13 |
| 2020-09-21 | 24.8 | 24.7 | 24.7 | 24.71 | 2500.0 | 24.13 |
| 2020-09-18 | 24.94 | 24.81 | 24.9 | 24.81 | 4800.0 | 24.22 |
| 2020-09-17 | 24.89 | 24.87 | 24.87 | 24.89 | 1200.0 | 24.31 |
| 2020-09-16 | 24.98 | 24.98 | 24.98 | 24.98 | 0.0 | 24.39 |
| 2020-09-15 | 24.98 | 24.98 | 24.98 | 24.98 | 300.0 | 24.39 |
| 2020-09-14 | 24.98 | 24.98 | 24.98 | 24.98 | 800.0 | 24.39 |
| 2020-09-11 | 25.25 | 25.2 | 25.25 | 25.2 | 3700.0 | 24.14 |
| 2020-09-10 | 25.25 | 25.25 | 25.25 | 25.25 | 1600.0 | 24.19 |
| 2020-09-09 | 24.95 | 24.94 | 24.94 | 24.95 | 1500.0 | 23.9 |
| 2020-09-08 | 25.48 | 25.48 | 25.48 | 25.48 | 0.0 | 24.41 |
| 2020-09-04 | 25.49 | 24.75 | 25.12 | 25.48 | 4300.0 | 24.41 |
| 2020-09-03 | 24.88 | 24.85 | 24.88 | 24.85 | 800.0 | 23.8 |
| 2020-09-02 | 25.5 | 25.17 | 25.17 | 25.5 | 1100.0 | 24.43 |
| 2020-09-01 | 25.25 | 24.75 | 24.87 | 25.24 | 1300.0 | 24.18 |
| 2020-08-31 | 25.12 | 24.74 | 24.74 | 24.93 | 2900.0 | 23.88 |
| 2020-08-28 | 24.45 | 24.45 | 24.45 | 24.45 | 1000.0 | 23.42 |
| 2020-08-27 | 24.45 | 24.26 | 24.42 | 24.26 | 2600.0 | 23.24 |
| 2020-08-26 | 24.45 | 24.35 | 24.45 | 24.42 | 3100.0 | 23.39 |
| 2020-08-25 | 24.45 | 24.38 | 24.45 | 24.38 | 300.0 | 23.35 |
| 2020-08-24 | 24.25 | 24.25 | 24.25 | 24.25 | 1500.0 | 23.23 |
| 2020-08-21 | 24.25 | 24.18 | 24.2 | 24.2 | 7700.0 | 23.18 |
| 2020-08-20 | 24.32 | 24.25 | 24.27 | 24.25 | 2900.0 | 23.23 |
| 2020-08-19 | 24.47 | 24.25 | 24.42 | 24.28 | 5300.0 | 23.26 |
| 2020-08-18 | 24.4 | 24.24 | 24.4 | 24.27 | 4300.0 | 23.25 |
| 2020-08-17 | 24.47 | 24.25 | 24.31 | 24.25 | 3600.0 | 23.23 |
| 2020-08-14 | 24.33 | 24.32 | 24.32 | 24.33 | 700.0 | 23.3 |
| 2020-08-13 | 24.46 | 24.11 | 24.11 | 24.11 | 4800.0 | 23.09 |
| 2020-08-12 | 24.48 | 24.11 | 24.37 | 24.11 | 2300.0 | 23.09 |
| 2020-08-11 | 24.34 | 24.1 | 24.34 | 24.1 | 5400.0 | 23.08 |
| 2020-08-10 | 24.42 | 24.35 | 24.35 | 24.42 | 1500.0 | 23.39 |
| 2020-08-07 | 24.43 | 24.1 | 24.19 | 24.1 | 7400.0 | 23.08 |
| 2020-08-06 | 24.47 | 24.1 | 24.47 | 24.39 | 6600.0 | 23.36 |
| 2020-08-05 | 24.24 | 24.0 | 24.1 | 24.24 | 4600.0 | 23.22 |
| 2020-08-04 | 24.48 | 23.95 | 24.48 | 24.24 | 1900.0 | 23.22 |
| 2020-08-03 | 24.95 | 23.25 | 24.4 | 24.74 | 14800.0 | 23.7 |
| 2020-07-31 | 24.4 | 24.28 | 24.28 | 24.33 | 5700.0 | 23.3 |
| 2020-07-30 | 24.35 | 24.01 | 24.01 | 24.14 | 13400.0 | 23.13 |
| 2020-07-29 | 24.27 | 24.18 | 24.18 | 24.2 | 4200.0 | 23.18 |
| 2020-07-28 | 24.25 | 24.04 | 24.25 | 24.1 | 1400.0 | 23.08 |
| 2020-07-27 | 24.35 | 24.02 | 24.35 | 24.28 | 3300.0 | 23.26 |
| 2020-07-24 | 24.39 | 24.01 | 24.39 | 24.31 | 2300.0 | 23.29 |
| 2020-07-23 | 24.34 | 24.01 | 24.2 | 24.2 | 8100.0 | 23.18 |
| 2020-07-22 | 24.2 | 24.0 | 24.12 | 24.2 | 4400.0 | 23.18 |