Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 (CSSNQ)

CSSNQ
🏛️ Vereinigte Staaten →
0.00
Letzte Aktualisierung: 2025-01-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 25.53 25.54 25.50 25.50 0.0M
2021-12-29 25.45 25.58 25.45 25.46 0.0M
2021-12-28 25.54 25.56 25.46 25.51 0.0M
2021-12-27 25.50 25.50 25.50 25.50 0.0M
2021-12-23 25.61 25.62 25.53 25.62 0.0M
2021-12-22 25.60 25.61 25.60 25.60 0.0M
2021-12-21 25.51 25.53 25.42 25.50 0.0M
2021-12-20 25.35 25.45 25.30 25.45 0.0M
2021-12-17 25.44 25.45 25.27 25.35 0.0M
2021-12-16 25.57 25.57 25.47 25.49 0.0M
2021-12-15 25.43 25.56 25.26 25.45 0.0M
2021-12-14 25.60 25.60 25.49 25.49 0.0M
2021-12-13 26.02 26.15 25.91 25.91 0.0M
2021-12-10 26.10 26.15 26.00 26.06 0.0M
2021-12-09 26.00 26.07 25.80 26.03 0.0M
2021-12-08 25.85 25.88 25.55 25.83 0.0M
2021-12-07 26.10 26.10 25.85 25.85 0.0M
2021-12-06 25.95 26.00 25.60 26.00 0.0M
2021-12-03 25.62 25.69 25.62 25.69 0.0M
2021-12-01 25.69 25.69 25.50 25.53 0.0M
2021-11-30 25.69 25.69 25.52 25.59 0.0M
2021-11-29 25.50 25.69 25.40 25.69 0.0M
2021-11-26 25.54 25.60 25.44 25.60 0.0M
2021-11-24 25.65 25.65 25.55 25.55 0.0M
2021-11-23 25.58 25.65 25.54 25.54 0.0M
2021-11-22 25.61 25.68 25.42 25.68 0.0M
2021-11-19 25.50 25.67 25.30 25.61 0.0M
2021-11-18 25.75 25.75 25.03 25.40 0.0M
2021-11-17 25.83 25.88 25.66 25.66 0.0M
2021-11-16 25.75 26.01 25.75 25.85 0.0M
2021-11-15 25.67 25.76 25.67 25.75 0.0M
2021-11-12 25.78 25.78 25.72 25.72 0.0M
2021-11-11 25.80 25.80 25.67 25.70 0.0M
2021-11-10 25.75 25.78 25.68 25.73 0.0M
2021-11-09 25.83 25.83 25.75 25.75 0.0M
2021-11-08 25.83 25.83 25.81 25.83 0.0M
2021-11-05 25.75 25.82 25.75 25.75 0.0M
2021-11-04 25.77 25.77 25.70 25.70 0.0M
2021-11-03 25.75 25.75 25.75 25.75 0.0M
2021-11-02 25.70 25.80 25.68 25.75 0.0M
2021-11-01 25.89 25.89 25.75 25.75 0.0M
2021-10-29 25.82 25.82 25.75 25.79 0.0M
2021-10-26 25.72 25.80 25.70 25.80 0.0M
2021-10-25 25.73 25.91 25.73 25.85 0.0M
2021-10-22 25.73 25.73 25.70 25.73 0.0M
2021-10-21 26.01 26.01 25.82 25.82 0.0M
2021-10-20 25.97 26.00 25.84 25.99 0.0M
2021-10-19 26.07 26.23 25.95 26.23 0.0M
2021-10-18 26.11 26.11 26.11 26.11 0.0M
2021-10-15 26.00 26.00 25.91 25.91 0.0M
2021-10-14 26.00 26.00 25.91 25.91 0.0M
2021-10-13 25.97 25.97 25.75 25.86 0.0M
2021-10-12 26.38 26.43 26.05 26.06 0.0M
2021-10-11 26.42 26.42 26.04 26.05 0.0M
2021-10-08 26.00 26.03 25.94 25.94 0.0M
2021-10-07 26.02 26.02 25.60 25.90 0.0M
2021-10-06 26.07 26.10 26.06 26.10 0.0M
2021-10-05 26.10 26.10 26.10 26.10 0.0M
2021-10-04 26.12 26.24 26.02 26.10 0.0M
2021-10-01 26.13 26.16 26.11 26.15 0.0M
2021-09-30 26.32 26.32 26.32 26.32 0.0M
2021-09-29 26.32 26.53 26.32 26.53 0.0M
2021-09-28 26.25 26.25 26.25 26.25 0.0M
2021-09-27 26.42 26.56 26.42 26.56 0.0M
2021-09-24 26.30 26.40 26.30 26.40 0.0M
2021-09-23 26.35 26.35 26.35 26.35 0.0M
2021-09-22 26.15 26.15 26.15 26.15 0.0M
2021-09-21 26.29 26.29 26.29 26.29 0.0M
2021-09-20 26.30 26.30 25.60 26.23 0.0M
2021-09-16 26.55 26.56 26.33 26.33 0.0M
2021-09-15 26.60 26.60 26.55 26.55 0.0M
2021-09-14 26.32 26.62 26.32 26.60 0.0M
2021-09-13 26.53 26.53 26.53 26.53 0.0M
2021-09-10 26.75 26.75 26.42 26.52 0.0M
2021-09-09 26.59 26.75 26.45 26.75 0.0M
2021-09-08 26.35 26.55 26.33 26.54 0.0M
2021-09-07 26.29 26.32 26.29 26.32 0.0M
2021-09-03 26.68 26.68 26.65 26.65 0.0M
2021-09-02 26.55 26.55 26.55 26.55 0.0M
2021-08-31 26.31 26.40 26.30 26.40 0.0M
2021-08-30 26.40 26.55 26.40 26.55 0.0M
2021-08-27 26.42 26.50 26.33 26.33 0.0M
2021-08-25 26.37 26.47 26.36 26.37 0.0M
2021-08-24 26.47 26.48 26.43 26.43 0.0M
2021-08-23 26.40 26.40 26.25 26.25 0.0M
2021-08-20 26.41 26.41 26.36 26.36 0.0M
2021-08-19 26.35 26.47 26.19 26.47 0.0M
2021-08-18 26.21 26.44 26.21 26.40 0.0M
2021-08-17 26.40 26.40 26.40 26.40 0.0M
2021-08-16 26.52 26.52 26.51 26.51 0.0M
2021-08-13 26.46 26.56 26.40 26.49 0.0M
2021-08-12 26.46 26.46 26.23 26.35 0.0M
2021-08-11 26.60 26.60 26.20 26.60 0.0M
2021-08-10 26.61 26.61 26.61 26.61 0.0M
2021-08-09 26.36 26.65 26.31 26.65 0.0M
2021-08-06 26.50 26.56 26.41 26.48 0.0M
2021-08-05 26.60 26.65 26.60 26.65 0.0M
2021-08-04 26.50 26.50 26.50 26.50 0.0M
2021-08-03 26.50 26.50 26.40 26.50 0.0M
2021-08-02 26.50 26.50 26.42 26.42 0.0M
2021-07-30 26.65 26.65 26.65 26.65 0.0M
2021-07-29 26.59 26.59 26.59 26.59 0.0M
2021-07-28 26.48 26.60 26.47 26.50 0.0M
2021-07-27 26.45 26.55 26.40 26.52 0.0M
2021-07-26 26.55 26.55 26.55 26.55 0.0M
2021-07-23 26.50 26.53 26.50 26.53 0.0M
2021-07-22 26.53 26.54 26.53 26.54 0.0M
2021-07-21 26.40 26.48 26.39 26.40 0.0M
2021-07-20 26.35 26.65 26.35 26.46 0.0M
2021-07-19 26.25 26.34 26.19 26.20 0.0M
2021-07-16 26.19 26.23 26.01 26.19 0.0M
2021-07-15 26.20 26.25 26.08 26.10 0.0M
2021-07-14 26.15 26.39 26.14 26.26 0.0M
2021-07-13 26.30 26.45 26.05 26.05 0.0M
2021-07-12 26.45 26.50 26.18 26.21 0.0M
2021-07-09 26.39 26.52 26.20 26.30 0.0M
2021-07-08 26.41 26.41 26.41 26.41 0.0M
2021-07-07 26.60 26.65 26.50 26.50 0.0M
2021-07-06 26.35 26.61 26.22 26.61 0.0M
2021-07-02 26.40 26.50 26.39 26.39 0.0M
2021-07-01 26.35 26.40 26.35 26.40 0.0M
2021-06-30 26.16 26.55 26.15 26.39 0.0M
2021-06-29 26.25 26.59 26.10 26.59 0.0M
2021-06-28 26.66 26.70 26.56 26.57 0.0M
2021-06-25 26.67 26.70 26.59 26.70 0.0M
2021-06-24 26.48 26.67 26.48 26.67 0.0M
2021-06-23 26.35 26.50 26.35 26.50 0.0M
2021-06-22 26.42 26.43 26.25 26.40 0.0M
2021-06-21 26.25 26.25 26.25 26.25 0.0M
2021-06-18 26.32 26.41 26.32 26.41 0.0M
2021-06-17 26.41 26.43 26.41 26.43 0.0M
2021-06-16 26.24 26.40 26.24 26.40 0.0M
2021-06-15 26.16 26.21 26.10 26.21 0.0M
2021-06-14 26.22 26.22 26.15 26.21 0.0M
2021-06-11 26.28 26.55 26.20 26.35 0.0M
2021-06-10 26.50 26.50 26.25 26.35 0.0M
2021-06-09 26.50 26.50 26.27 26.50 0.0M
2021-06-08 26.40 26.40 26.25 26.39 0.0M
2021-06-07 26.40 26.41 26.32 26.32 0.0M
2021-06-04 26.30 26.42 26.30 26.39 0.0M
2021-06-03 26.46 26.56 26.26 26.34 0.0M
2021-06-02 26.24 26.60 26.20 26.57 0.0M
2021-06-01 26.36 26.60 26.20 26.40 0.0M
2021-05-28 26.60 26.74 26.56 26.60 0.0M
2021-05-27 26.60 26.60 26.31 26.31 0.0M
2021-05-25 26.48 26.70 26.32 26.70 0.0M
2021-05-24 26.41 26.60 26.40 26.60 0.0M
2021-05-21 26.35 26.50 26.18 26.45 0.0M
2021-05-20 26.40 26.50 26.40 26.50 0.0M
2021-05-18 26.60 26.60 26.60 26.60 0.0M
2021-05-17 26.60 26.60 26.60 26.60 0.0M
2021-05-14 26.60 26.68 26.45 26.64 0.0M
2021-05-13 26.60 26.60 26.60 26.60 0.0M
2021-05-12 26.50 26.61 26.50 26.60 0.0M
2021-05-11 26.55 26.55 26.41 26.41 0.0M
2021-05-10 26.33 26.40 26.10 26.40 0.0M
2021-05-07 26.65 26.69 26.63 26.63 0.0M
2021-05-06 26.60 26.61 26.34 26.61 0.0M
2021-05-05 26.76 26.84 26.60 26.60 0.0M
2021-05-04 26.60 26.90 26.60 26.83 0.0M
2021-05-03 26.43 26.78 26.30 26.78 0.0M
2021-04-30 25.85 26.82 25.85 26.82 0.0M
2021-04-29 26.05 26.06 25.60 25.87 0.1M
2021-04-28 26.06 26.07 26.00 26.04 0.0M
2021-04-27 26.10 26.10 25.91 26.06 0.0M
2021-04-26 25.98 26.10 25.90 26.10 0.0M
2021-04-23 25.98 25.98 25.90 25.90 0.0M
2021-04-22 25.99 26.04 25.90 26.04 0.0M
2021-04-21 25.80 26.10 25.80 26.00 0.0M
2021-04-20 25.90 26.10 25.85 25.90 0.0M
2021-04-19 25.90 26.00 25.80 25.80 0.0M
2021-04-16 25.99 25.99 25.85 25.91 0.0M
2021-04-15 25.81 25.85 25.80 25.80 0.0M
2021-04-14 25.82 25.82 25.77 25.80 0.0M
2021-04-13 25.75 25.90 25.68 25.90 0.0M
2021-04-12 25.90 25.90 25.75 25.80 0.0M
2021-04-09 25.72 25.78 25.64 25.71 0.0M
2021-04-08 25.89 25.90 25.61 25.73 0.0M
2021-04-07 25.52 25.99 25.52 25.99 0.0M
2021-04-06 25.75 25.76 25.70 25.70 0.0M
2021-04-05 25.89 25.89 25.70 25.75 0.0M
2021-04-01 25.68 25.91 25.65 25.90 0.0M
2021-03-31 25.73 25.74 25.55 25.73 0.0M
2021-03-30 25.85 25.85 25.49 25.69 0.0M
2021-03-29 25.80 25.95 25.72 25.83 0.0M
2021-03-26 25.71 25.71 25.70 25.70 0.0M
2021-03-25 25.85 25.93 25.71 25.75 0.0M
2021-03-24 25.83 25.97 25.65 25.86 0.0M
2021-03-23 25.88 25.94 25.65 25.65 0.0M
2021-03-22 25.80 25.80 25.65 25.70 0.0M
2021-03-19 25.60 25.62 25.57 25.57 0.0M
2021-03-18 25.50 25.69 25.49 25.59 0.0M
2021-03-17 25.60 25.60 25.48 25.53 0.0M
2021-03-16 25.53 25.59 25.53 25.59 0.0M
2021-03-15 25.85 25.95 25.45 25.45 0.0M
2021-03-12 25.89 25.93 25.82 25.82 0.0M
2021-03-11 26.10 26.10 25.85 26.09 0.0M
2021-03-10 25.95 25.98 25.95 25.98 0.0M
2021-03-09 25.96 26.05 25.95 26.05 0.0M
2021-03-08 25.93 26.10 25.85 26.10 0.0M
2021-03-05 25.96 26.00 25.85 26.00 0.0M
2021-03-04 25.80 25.97 25.80 25.81 0.0M
2021-03-03 26.00 26.00 25.60 25.75 0.0M
2021-03-02 26.00 26.05 25.95 26.05 0.0M
2021-03-01 26.00 26.10 26.00 26.05 0.0M
2021-02-26 26.04 26.06 25.95 25.95 0.0M
2021-02-25 26.00 26.18 26.00 26.18 0.0M
2021-02-24 26.10 26.19 26.10 26.10 0.3M
2021-02-23 26.08 26.08 25.95 25.95 0.0M
2021-02-22 26.20 26.20 26.07 26.17 0.0M
2021-02-18 26.01 26.10 26.00 26.08 0.0M
2021-02-17 26.00 26.00 25.99 25.99 0.0M
2021-02-16 26.00 26.00 25.98 26.00 0.0M
2021-02-12 25.95 26.00 25.95 25.98 0.0M
2021-02-11 25.77 26.10 25.77 25.96 0.0M
2021-02-10 25.95 26.20 25.95 26.20 0.0M
2021-02-09 25.95 25.95 25.93 25.95 0.0M
2021-02-08 25.85 25.95 25.85 25.88 0.0M
2021-02-05 25.85 25.88 25.57 25.77 0.0M
2021-02-04 25.78 25.94 25.75 25.94 0.0M
2021-02-03 25.84 26.00 25.70 25.95 0.0M
2021-02-02 25.71 25.71 25.71 25.71 0.0M
2021-02-01 25.75 25.90 25.70 25.70 0.0M
2021-01-29 25.99 25.99 25.50 25.70 0.0M
2021-01-28 25.85 26.00 25.85 26.00 0.0M
2021-01-27 25.88 26.17 25.60 25.87 0.0M
2021-01-26 25.90 26.18 25.70 25.80 0.0M
2021-01-25 25.96 26.12 25.95 26.00 0.0M
2021-01-22 26.06 26.06 25.85 25.90 0.0M
2021-01-21 25.73 25.89 25.55 25.70 0.0M
2021-01-20 25.83 26.35 25.66 25.68 0.0M
2021-01-19 25.51 25.87 25.51 25.70 0.0M
2021-01-15 25.18 25.57 25.18 25.49 0.0M
2021-01-14 25.20 25.20 25.08 25.14 0.0M
2021-01-13 24.66 25.20 24.66 25.20 0.0M
2021-01-12 24.60 24.98 24.60 24.80 0.0M
2021-01-11 24.62 24.68 24.55 24.63 0.0M
2021-01-08 24.52 24.67 24.51 24.61 0.0M
2021-01-07 24.50 24.55 24.48 24.50 0.0M
2021-01-06 24.50 24.56 24.43 24.52 0.0M
2021-01-05 24.59 24.60 24.50 24.57 0.0M
2021-01-04 24.65 24.65 24.49 24.50 0.0M