Chicken Soup for the Soul Entertainment Inc. Class A Common Stockのデータ

Chicken Soup for the Soul Entertainment Inc. Class A Common Stockの基本情報

名前 Chicken Soup for the Soul Entertainment Inc. Class A Common Stock
ティッカー CSSE
国 United States
上場年 2017.0
セクター Consumer Services

Chicken Soup for the Soul Entertainment Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.75 30.69 32.31 31.88 33400.0 31.88
2021-02-12 32.95 30.39 31.66 32.6 39500.0 32.6
2021-02-11 32.45 28.95 32.3 31.95 60900.0 31.95
2021-02-10 32.93 27.9 28.3 32.19 120500.0 32.19
2021-02-09 28.45 27.85 28.15 28.2 67300.0 28.2
2021-02-08 28.4 27.77 28.0 28.17 60200.0 28.17
2021-02-05 28.03 27.25 27.65 27.79 33000.0 27.79
2021-02-04 28.87 27.3 27.38 27.76 33300.0 27.76
2021-02-03 27.71 26.35 26.5 27.3 42300.0 27.3
2021-02-02 27.0 24.82 24.82 26.48 51700.0 26.48
2021-02-01 25.9 23.32 23.5 25.06 52900.0 25.06
2021-01-29 23.82 22.5 22.94 23.28 34900.0 23.28
2021-01-28 23.81 22.38 22.38 23.02 49900.0 23.02
2021-01-27 24.06 22.0 23.28 22.23 84400.0 22.23
2021-01-26 23.89 22.59 23.65 23.81 36900.0 23.81
2021-01-25 25.76 23.24 23.84 23.75 106700.0 23.75
2021-01-22 24.22 23.04 24.22 24.0 101400.0 24.0
2021-01-21 24.85 23.78 24.78 24.4 62500.0 24.4
2021-01-20 26.97 24.5 26.5 24.8 120300.0 24.8
2021-01-19 26.5 25.61 25.99 26.31 95600.0 26.31
2021-01-15 27.99 23.53 24.91 25.53 130900.0 25.53
2021-01-14 24.46 22.16 22.16 24.42 150800.0 24.42
2021-01-13 22.49 21.49 21.75 22.37 124700.0 22.37
2021-01-12 22.0 19.54 19.72 21.72 117200.0 21.72
2021-01-11 19.47 18.76 19.2 19.47 13000.0 19.47
2021-01-08 20.84 18.85 20.84 19.31 24500.0 19.31
2021-01-07 19.72 18.7 19.17 19.04 35300.0 19.04
2021-01-06 20.0 18.45 19.0 18.9 72300.0 18.9
2021-01-05 19.2 17.75 18.25 19.0 50800.0 19.0
2021-01-04 20.31 18.18 20.27 18.63 72600.0 18.63
2020-12-31 20.3 19.58 20.19 19.99 48400.0 19.99
2020-12-30 20.11 19.2 19.71 20.02 29800.0 20.02
2020-12-29 20.98 19.06 20.98 19.28 23000.0 19.28
2020-12-28 20.0 19.04 19.9 19.38 31700.0 19.38
2020-12-24 20.57 19.44 19.86 19.83 30400.0 19.83
2020-12-23 20.15 18.6 18.6 19.9 71600.0 19.9
2020-12-22 19.22 18.39 18.97 18.54 40100.0 18.54
2020-12-21 18.49 17.05 17.87 18.44 34100.0 18.44
2020-12-18 17.79 16.32 17.5 17.75 88100.0 17.75
2020-12-17 18.34 16.14 17.99 17.38 96800.0 17.38
2020-12-16 19.42 17.72 19.42 17.99 65800.0 17.99
2020-12-15 19.68 18.25 18.91 19.0 112500.0 19.0
2020-12-14 18.85 17.6 18.34 18.05 49100.0 18.05
2020-12-11 19.23 17.49 18.34 18.25 167300.0 18.25
2020-12-10 18.71 16.03 16.03 18.6 91200.0 18.6
2020-12-09 16.6 15.9 16.23 16.15 22900.0 16.15
2020-12-08 16.4 15.54 15.88 15.84 41100.0 15.84
2020-12-07 16.91 15.82 16.19 15.99 38100.0 15.99
2020-12-04 16.68 16.3 16.48 16.44 25500.0 16.44
2020-12-03 16.85 16.11 16.11 16.49 22400.0 16.49
2020-12-02 17.25 15.89 17.25 16.2 20200.0 16.2
2020-12-01 17.5 16.75 17.2 17.0 21900.0 17.0
2020-11-30 17.59 16.52 16.6 17.2 95000.0 17.2
2020-11-27 16.73 16.14 16.14 16.6 24900.0 16.6
2020-11-25 16.33 15.75 15.77 16.13 32700.0 16.13
2020-11-24 16.17 15.53 16.17 15.92 25200.0 15.92
2020-11-23 16.66 16.06 16.14 16.17 50600.0 16.17
2020-11-20 16.6 15.82 15.91 16.16 89500.0 16.16
2020-11-19 16.28 15.56 15.56 15.88 45100.0 15.88
2020-11-18 15.89 15.05 15.05 15.8 26000.0 15.8
2020-11-17 15.67 14.23 14.42 15.06 137900.0 15.06
2020-11-16 14.54 14.0 14.47 14.53 82400.0 14.53
2020-11-13 15.47 14.2 15.17 14.86 131500.0 14.86
2020-11-12 15.9 15.03 15.39 15.44 94200.0 15.44
2020-11-11 16.2 14.55 14.98 15.72 90700.0 15.72
2020-11-10 14.97 14.22 14.5 14.5 31500.0 14.5
2020-11-09 15.07 14.41 14.65 14.47 41300.0 14.47
2020-11-06 14.9 13.84 13.84 14.6 38700.0 14.6
2020-11-05 14.1 13.26 13.44 13.92 24900.0 13.92
2020-11-04 13.96 13.24 13.54 13.3 26000.0 13.3
2020-11-03 13.91 13.03 13.41 13.63 41300.0 13.63
2020-11-02 15.26 12.81 15.26 13.45 106100.0 13.45
2020-10-30 15.75 14.27 15.14 14.82 74900.0 14.82
2020-10-29 15.5 15.08 15.33 15.48 43600.0 15.48
2020-10-28 15.62 14.47 14.5 15.0 38200.0 15.0
2020-10-27 15.02 14.45 14.54 14.9 66500.0 14.9
2020-10-26 15.65 14.25 14.96 14.48 73200.0 14.48
2020-10-23 14.82 14.35 14.75 14.68 20400.0 14.68
2020-10-22 14.75 14.31 14.31 14.41 19500.0 14.41
2020-10-21 14.64 13.72 13.72 14.52 32700.0 14.52
2020-10-20 14.34 13.69 14.13 13.78 25100.0 13.78
2020-10-19 14.39 13.65 14.04 13.85 86500.0 13.85
2020-10-16 14.64 14.19 14.5 14.19 12100.0 14.19
2020-10-15 14.64 13.59 13.59 14.32 17000.0 14.32
2020-10-14 14.21 13.8 14.14 13.91 12200.0 13.91
2020-10-13 14.7 13.6 14.07 13.86 27400.0 13.86
2020-10-12 15.66 13.92 14.75 13.95 45800.0 13.95
2020-10-09 16.48 14.51 15.88 14.75 47300.0 14.75
2020-10-08 16.89 14.96 16.89 15.69 68300.0 15.69
2020-10-07 17.15 15.21 15.21 16.2 57000.0 16.2
2020-10-06 15.29 14.7 14.75 14.95 23600.0 14.95
2020-10-05 15.33 14.59 14.91 14.69 63400.0 14.69
2020-10-02 14.99 14.1 14.28 14.88 16100.0 14.88
2020-10-01 14.8 14.35 14.52 14.59 23800.0 14.59
2020-09-30 14.9 14.2 14.31 14.43 51700.0 14.43
2020-09-29 14.68 14.31 14.68 14.39 36100.0 14.39
2020-09-28 15.09 14.15 14.15 14.5 61600.0 14.5
2020-09-25 15.13 13.72 13.72 14.1 81100.0 14.1
2020-09-24 13.97 13.19 13.2 13.53 18800.0 13.53
2020-09-23 14.93 13.61 14.28 13.74 52100.0 13.74
2020-09-22 14.97 13.45 13.5 14.2 50900.0 14.2
2020-09-21 13.7 13.01 13.32 13.39 59800.0 13.39
2020-09-18 13.94 13.18 13.23 13.38 28600.0 13.38
2020-09-17 13.43 12.75 12.75 12.81 14600.0 12.81
2020-09-16 13.69 12.95 13.69 13.07 33000.0 13.07
2020-09-15 13.25 12.96 13.25 13.15 34200.0 13.15
2020-09-14 13.99 12.95 12.95 13.16 16400.0 13.16
2020-09-11 13.06 12.24 12.95 12.76 14500.0 12.76
2020-09-10 13.82 12.98 13.55 13.09 15100.0 13.09
2020-09-09 14.0 13.5 13.55 13.6 23200.0 13.6
2020-09-08 13.9 12.68 12.68 13.36 16100.0 13.36
2020-09-04 13.4 11.42 13.1 12.96 52000.0 12.96
2020-09-03 15.17 12.68 14.13 13.05 67300.0 13.05
2020-09-02 15.4 13.01 13.24 14.0 93300.0 14.0
2020-09-01 15.58 13.08 15.1 13.13 101000.0 13.13
2020-08-31 17.9 14.5 16.02 14.96 265300.0 14.96
2020-08-28 16.0 13.95 13.97 15.86 109800.0 15.86
2020-08-27 14.99 13.21 13.21 14.03 126900.0 13.83
2020-08-26 13.8 12.63 12.68 13.38 64500.0 13.19
2020-08-25 12.69 12.3 12.69 12.58 25300.0 12.4
2020-08-24 12.8 12.14 12.25 12.52 23600.0 12.34
2020-08-21 12.77 11.3 12.66 12.0 26500.0 11.83
2020-08-20 12.83 11.92 12.19 12.55 70700.0 12.37
2020-08-19 12.66 11.57 11.59 12.15 94200.0 11.97
2020-08-18 11.75 11.4 11.41 11.68 20700.0 11.51
2020-08-17 11.99 11.0 11.0 11.49 45700.0 11.32
2020-08-14 11.6 10.57 10.99 10.93 90900.0 10.77
2020-08-13 11.35 9.75 9.75 11.02 149400.0 10.86
2020-08-12 9.93 9.48 9.48 9.63 25000.0 9.49
2020-08-11 9.88 9.08 9.88 9.52 26300.0 9.38
2020-08-10 9.44 8.65 8.99 9.4 9800.0 9.26
2020-08-07 9.17 8.18 9.04 8.78 33300.0 8.65
2020-08-06 9.91 8.53 9.12 9.02 62000.0 8.89
2020-08-05 9.78 9.28 9.65 9.61 42800.0 9.47
2020-08-04 9.79 9.61 9.79 9.64 5700.0 9.5
2020-08-03 9.9 9.56 9.56 9.85 26900.0 9.71
2020-07-31 9.99 9.35 9.48 9.66 86900.0 9.52
2020-07-30 9.47 9.1 9.23 9.47 25700.0 9.33
2020-07-29 9.25 9.06 9.08 9.25 12900.0 9.12
2020-07-28 9.29 8.9 9.27 9.15 12000.0 9.02
2020-07-27 9.19 8.89 9.09 9.19 13200.0 9.06
2020-07-24 9.31 8.83 9.05 9.16 8200.0 9.03
2020-07-23 9.26 8.69 9.04 9.05 22700.0 8.92
2020-07-22 9.19 8.86 8.91 9.04 9800.0 8.91
2020-07-21 9.38 8.9 9.3 8.94 34300.0 8.81
2020-07-20 9.34 8.96 9.24 9.3 17100.0 9.17
2020-07-17 9.59 9.13 9.59 9.36 35100.0 9.22
2020-07-16 9.6 9.0 9.0 9.51 144600.0 9.37
2020-07-15 9.1 8.72 8.91 9.08 54000.0 8.95
2020-07-14 9.1 8.16 8.68 8.62 68900.0 8.5
2020-07-13 8.85 8.52 8.7 8.54 20900.0 8.42
2020-07-10 8.7 8.24 8.43 8.55 64800.0 8.43
2020-07-09 8.65 8.15 8.65 8.23 17700.0 8.11
2020-07-08 8.84 8.5 8.84 8.52 29700.0 8.4
2020-07-07 9.0 7.8 9.0 8.46 78400.0 8.34
2020-07-06 9.06 7.3 7.3 9.01 238900.0 8.88
2020-07-02 7.32 7.03 7.24 7.18 3200.0 7.08
2020-07-01 7.24 6.98 7.0 7.24 5500.0 7.14
2020-06-30 7.01 6.87 6.9 6.95 7100.0 6.85
2020-06-29 7.29 6.85 6.89 6.86 11100.0 6.76
2020-06-26 7.05 6.59 6.7 7.05 14800.0 6.95
2020-06-25 7.35 6.71 7.08 6.78 19100.0 6.68
2020-06-24 7.24 6.82 7.2 6.97 21500.0 6.87
2020-06-23 7.65 7.24 7.53 7.26 19200.0 7.15
2020-06-22 8.3 7.17 8.17 7.26 37000.0 7.15
2020-06-19 7.77 6.99 7.51 7.38 19200.0 7.27
2020-06-18 7.86 7.2 7.76 7.35 31300.0 7.24
2020-06-17 8.99 7.75 8.34 7.82 69700.0 7.7
2020-06-16 8.42 6.8 6.8 7.99 40200.0 7.87
2020-06-15 7.38 6.96 6.99 7.16 5000.0 7.05
2020-06-12 7.45 6.85 7.38 7.13 12400.0 7.03
2020-06-11 7.23 6.45 7.17 6.81 48600.0 6.71
2020-06-10 8.04 7.28 8.04 7.37 11400.0 7.26
2020-06-09 8.29 7.8 8.05 7.8 15700.0 7.69
2020-06-08 8.72 8.18 8.72 8.37 13000.0 8.25
2020-06-05 8.65 8.07 8.3 8.21 39900.0 8.09
2020-06-04 8.38 7.49 7.5 8.06 39800.0 7.94
2020-06-03 7.49 7.25 7.48 7.36 4300.0 7.25
2020-06-02 7.58 7.4 7.58 7.51 6800.0 7.4
2020-06-01 7.74 7.45 7.45 7.58 9800.0 7.47
2020-05-29 7.51 7.31 7.51 7.4 8400.0 7.29
2020-05-28 7.72 7.5 7.6 7.5 3500.0 7.39
2020-05-27 7.74 7.1 7.74 7.3 16100.0 7.19
2020-05-26 8.0 7.6 8.0 7.66 8300.0 7.55
2020-05-22 8.05 7.73 7.94 7.99 5000.0 7.87
2020-05-21 8.09 7.48 7.89 7.75 5700.0 7.64
2020-05-20 7.84 7.19 7.19 7.7 7400.0 7.59
2020-05-19 7.91 7.27 7.6 7.27 12100.0 7.16
2020-05-18 7.58 7.13 7.45 7.49 13900.0 7.38
2020-05-15 8.2 6.7 8.2 7.25 61300.0 7.15
2020-05-14 8.37 7.55 7.55 8.2 29400.0 8.08
2020-05-13 8.6 7.6 8.03 7.9 22400.0 7.79
2020-05-12 8.72 8.2 8.38 8.2 11200.0 8.08
2020-05-11 8.79 8.16 8.33 8.2 14200.0 8.08
2020-05-08 8.79 8.34 8.6 8.45 10200.0 8.33
2020-05-07 8.98 8.24 8.27 8.81 12200.0 8.68
2020-05-06 8.45 7.95 8.45 8.38 13200.0 8.26
2020-05-05 8.81 8.32 8.47 8.38 14900.0 8.26
2020-05-04 8.73 8.44 8.67 8.44 7300.0 8.32
2020-05-01 9.05 8.49 8.77 8.88 8600.0 8.75
2020-04-30 8.9 8.3 8.74 8.81 18900.0 8.68
2020-04-29 8.97 8.61 8.73 8.77 30100.0 8.64
2020-04-28 8.84 8.51 8.53 8.69 4800.0 8.56
2020-04-27 8.97 8.57 8.63 8.74 17300.0 8.61
2020-04-24 8.88 8.25 8.46 8.75 18500.0 8.62
2020-04-23 9.11 8.45 8.45 8.67 13700.0 8.54
2020-04-22 8.93 8.28 8.32 8.67 3900.0 8.54
2020-04-21 9.15 8.28 8.33 8.53 33300.0 8.41
2020-04-20 9.42 8.76 8.91 8.9 48200.0 8.77
2020-04-17 8.95 8.49 8.7 8.79 12700.0 8.66
2020-04-16 8.64 8.21 8.61 8.21 15700.0 8.09
2020-04-15 8.88 8.01 8.15 8.52 20600.0 8.4
2020-04-14 8.38 8.01 8.05 8.32 17500.0 8.2
2020-04-13 8.06 7.55 7.61 8.05 10400.0 7.93
2020-04-09 8.25 7.6 7.6 7.78 15700.0 7.67
2020-04-08 7.8 6.88 6.91 7.6 21800.0 7.49
2020-04-07 7.08 6.68 7.0 6.8 16500.0 6.7
2020-04-06 7.09 6.61 6.75 6.66 32300.0 6.56
2020-04-03 6.55 6.31 6.49 6.55 1100.0 6.46
2020-04-02 6.45 5.75 5.98 6.03 24300.0 5.94
2020-04-01 6.72 5.43 6.22 5.82 50300.0 5.74
2020-03-31 7.48 6.02 6.39 6.57 47500.0 6.47
2020-03-30 6.39 5.39 5.52 6.25 14800.0 6.16
2020-03-27 6.55 5.53 5.85 5.72 5700.0 5.64
2020-03-26 6.28 5.88 5.9 5.91 22700.0 5.82
2020-03-25 6.35 5.45 5.45 5.99 27200.0 5.9
2020-03-24 5.39 5.04 5.19 5.37 14200.0 5.29
2020-03-23 5.71 5.01 5.45 5.01 9800.0 4.94
2020-03-20 6.27 5.1 6.21 5.11 26700.0 5.04
2020-03-19 6.4 5.05 5.93 5.5 38600.0 5.42
2020-03-18 5.95 4.76 5.95 5.09 20000.0 5.02
2020-03-17 6.23 5.34 5.37 6.07 26000.0 5.98
2020-03-16 6.42 4.66 5.7 5.37 52100.0 5.29
2020-03-13 7.03 6.09 6.47 6.47 41700.0 6.38
2020-03-12 7.6 6.71 7.25 6.72 46300.0 6.62
2020-03-11 8.17 7.41 8.17 7.43 8100.0 7.32
2020-03-10 8.18 7.81 8.18 8.16 11400.0 8.04
2020-03-09 8.48 7.47 7.47 7.99 8400.0 7.87
2020-03-06 8.63 7.61 8.63 8.07 12500.0 7.95
2020-03-05 8.8 8.21 8.21 8.69 9000.0 8.56
2020-03-04 9.06 8.23 9.04 8.53 23300.0 8.41
2020-03-03 9.7 8.45 9.65 8.56 12600.0 8.44
2020-03-02 9.73 8.35 8.85 9.47 17800.0 9.33
2020-02-28 9.52 8.83 9.52 8.86 18000.0 8.73
2020-02-27 10.2 9.6 10.2 9.6 100900.0 9.46
2020-02-26 10.3 9.78 9.93 10.21 111600.0 10.06
2020-02-25 10.24 9.57 9.87 10.04 139400.0 9.89
2020-02-24 9.45 8.81 8.81 9.4 37000.0 9.26
2020-02-21 9.17 8.74 9.17 9.14 20300.0 9.01
2020-02-20 9.31 9.04 9.31 9.1 6800.0 8.97
2020-02-19 9.4 8.9 9.0 9.25 15500.0 9.12
2020-02-18 9.0 8.64 8.64 8.99 26300.0 8.86