CSSE stock overview

Chicken Soup for The Soul Entertainment Inc

CSSE IPO: 2017-08-18
4.82 (+1.00%)
283M market cap
1,389 trading days in total
CSSE Latest trading day: 2023-02-23

NasdaqGM
Consumer Services
Movies/Entertainment
Mr. William Rouhana
85 full-time employees
Cos Cob, CONNECTICUT

CSSE stock Buy and Hold Potential More info

INVESTMENT at 2017-08-18 open

CSSE open price was $13.00

1,000.00

Click to edit

HOLDING TIME

1388 trading days

5 years 190 days

TODAY'S WORTH — including dividends (3)

As of 2023-02-23 close price ($4.82)

436.62

Click to edit

ROI: -56.34% (0.44x) – ANNU: -13.94% (0.86x)

CSSE Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	3	0.70%	reintroduced	2020-08-28

CSSE Stock Splits

We don't have any infomation about CSSE stock splits.
It seems that CSSE has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CSSE Latest trading days

This table contains the list of 500 latest trading days of CSSE.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		16.01	0.04	-0.18	135,286	16.07	16.67	15.43	7.86	-0.22	0.03
1389	2023-02-23	4.82	0.00	0.00	110,839	4.84	4.85	4.68	3.51	-0.41	0.00
1388	2023-02-22	4.82	0.06	1.26	104,081	4.84	4.93	4.80	2.69	-0.41	0.41
1387	2023-02-21	4.76	0.55	-10.36	234,819	5.31	5.31	4.73	10.92	-10.36	1.68
1386	2023-02-17	5.31	0.09	-1.67	61,233	5.34	5.40	5.16	4.49	-0.56	0.00
1385	2023-02-16	5.40	0.06	1.12	83,770	5.30	5.66	5.30	6.79	1.89	-1.11
1384	2023-02-15	5.34	0.04	0.75	48,330	5.27	5.44	5.27	3.23	1.33	-0.75
1383	2023-02-14	5.30	0.11	-2.03	82,173	5.36	5.48	5.26	4.10	-1.12	-0.57
1382	2023-02-13	5.41	0.03	-0.55	44,935	5.51	5.51	5.39	2.18	-1.81	-0.92
1381	2023-02-10	5.44	0.22	-3.89	131,799	5.71	5.74	5.27	8.23	-4.73	1.29
1380	2023-02-09	5.66	0.43	-7.06	67,121	6.10	6.20	5.62	9.51	-7.21	0.88
1379	2023-02-08	6.09	0.31	-4.84	57,509	6.30	6.51	6.06	7.14	-3.33	0.16
1378	2023-02-07	6.40	0.05	0.79	36,455	6.37	6.55	6.25	4.71	0.47	-1.56
1377	2023-02-06	6.35	0.46	-6.75	61,596	6.71	6.80	6.17	9.39	-5.37	0.31
1376	2023-02-03	6.81	0.06	0.89	25,208	6.59	6.86	6.54	4.86	3.34	-1.47
1375	2023-02-02	6.75	0.45	7.14	59,167	6.40	6.80	6.29	7.97	5.47	-2.37
1374	2023-02-01	6.30	0.08	1.29	35,351	6.16	6.35	6.13	3.57	2.27	1.59
1373	2023-01-31	6.22	0.19	3.15	47,624	6.02	6.22	6.02	3.32	3.32	-0.96
1372	2023-01-30	6.03	0.24	-3.83	25,040	6.28	6.34	5.99	5.57	-3.98	-0.17
1371	2023-01-27	6.27	0.35	5.91	45,326	6.06	6.30	5.83	7.76	3.47	0.16
1370	2023-01-26	5.92	0.18	3.14	101,213	5.74	6.41	5.74	11.67	3.14	2.36
1369	2023-01-25	5.74	0.04	0.70	31,670	5.59	5.78	5.55	4.11	2.68	0.00
1368	2023-01-24	5.70	0.03	-0.52	53,297	5.66	5.80	5.56	4.24	0.71	-1.93
1367	2023-01-23	5.73	0.33	6.11	86,038	5.51	5.83	5.40	7.80	3.99	-1.22
1366	2023-01-20	5.40	0.05	0.93	68,987	5.31	5.52	5.30	4.14	1.69	2.04
1365	2023-01-19	5.35	0.22	-3.95	55,292	5.52	5.65	5.32	5.98	-3.08	-0.75
1364	2023-01-18	5.57	0.24	-4.13	28,981	5.87	5.87	5.57	5.11	-5.11	-0.90
1363	2023-01-17	5.81	0.09	1.57	40,056	5.83	5.87	5.73	2.40	-0.34	1.03
1362	2023-01-13	5.72	0.01	0.18	44,796	5.70	5.79	5.69	1.75	0.35	1.92
1361	2023-01-12	5.71	0.02	-0.35	65,463	5.80	5.82	5.65	2.93	-1.55	-0.18
1360	2023-01-11	5.73	0.10	-1.72	52,913	5.86	5.86	5.60	4.44	-2.22	1.22
1359	2023-01-10	5.83	0.03	0.52	38,907	5.82	5.90	5.55	6.01	0.17	0.51
1358	2023-01-09	5.80	0.18	3.20	42,738	5.75	5.84	5.73	1.91	0.87	0.34
1357	2023-01-06	5.62	0.08	1.44	40,445	5.61	5.68	5.47	3.74	0.18	2.31
1356	2023-01-05	5.54	0.17	3.17	47,916	5.48	5.62	5.36	4.74	1.09	1.26
1355	2023-01-04	5.37	0.11	2.09	58,753	5.29	5.61	5.21	7.56	1.51	2.05
1354	2023-01-03	5.26	0.14	2.73	56,711	5.28	5.30	5.12	3.41	-0.38	0.57
1353	2022-12-30	5.12	0.40	-7.25	188,145	5.46	5.62	4.94	12.45	-6.23	3.13
1352	2022-12-29	5.52	0.43	8.45	229,917	5.08	5.66	5.08	11.42	8.66	-1.09
1351	2022-12-28	5.09	0.01	0.20	65,503	5.00	5.15	4.90	5.00	1.80	-0.20
1350	2022-12-27	5.08	0.05	-0.97	83,431	5.20	5.21	4.95	5.00	-2.31	-1.57
1349	2022-12-23	5.13	0.19	-3.57	59,391	5.38	5.38	5.00	7.06	-4.65	1.36
1348	2022-12-22	5.32	0.15	-2.74	46,083	5.48	5.48	5.14	6.20	-2.92	1.13
1347	2022-12-21	5.47	0.16	3.01	24,904	5.40	5.59	5.28	5.74	1.30	0.18
1346	2022-12-20	5.31	0.05	0.95	21,481	5.28	5.41	5.22	3.60	0.57	1.69
1345	2022-12-19	5.26	0.56	-9.62	95,695	5.83	5.90	5.19	12.18	-9.78	0.38
1344	2022-12-16	5.82	0.18	-3.00	67,470	5.91	6.01	5.82	3.21	-1.52	0.17
1343	2022-12-15	6.00	0.14	-2.28	59,551	5.99	6.25	5.99	4.34	0.17	-1.50
1342	2022-12-14	6.14	0.06	0.99	33,311	6.02	6.22	5.95	4.49	1.99	-2.44
1341	2022-12-13	6.08	0.11	1.84	42,875	6.27	6.27	5.90	5.90	-3.03	-0.99
1340	2022-12-12	5.97	0.16	-2.61	64,974	6.07	6.15	5.92	3.79	-1.65	5.03
1339	2022-12-09	6.13	0.02	0.33	32,240	6.23	6.23	5.95	4.49	-1.61	-0.98
1338	2022-12-08	6.11	0.01	0.16	11,493	6.20	6.30	6.03	4.35	-1.45	1.96
1337	2022-12-07	6.10	0.06	-0.97	28,294	6.13	6.19	5.98	3.43	-0.49	1.64
1336	2022-12-06	6.16	0.39	-5.95	48,644	6.51	6.74	6.05	10.60	-5.38	-0.49
1335	2022-12-05	6.55	0.30	-4.38	20,537	6.92	6.95	6.50	6.50	-5.35	-0.61
1334	2022-12-02	6.85	0.00	0.00	30,075	6.79	7.00	6.76	3.53	0.88	1.02
1333	2022-12-01	6.85	0.29	4.42	34,815	6.60	6.93	6.48	6.82	3.79	-0.88
1332	2022-11-30	6.56	0.22	3.47	42,246	6.36	6.59	6.21	5.97	3.14	0.61
1331	2022-11-29	6.34	0.01	0.16	55,324	6.33	6.54	6.31	3.63	0.16	0.32
1330	2022-11-28	6.33	0.29	-4.38	41,969	6.54	6.90	6.31	9.02	-3.21	0.00
1329	2022-11-25	6.62	0.08	-1.19	21,699	6.68	6.72	6.57	2.25	-0.90	-1.21
1328	2022-11-23	6.70	0.09	1.36	66,623	6.60	6.83	6.56	4.09	1.52	-0.30
1327	2022-11-22	6.61	0.07	-1.05	26,863	6.70	6.75	6.42	4.93	-1.34	-0.15
1326	2022-11-21	6.68	0.28	-4.02	72,234	6.86	7.04	6.38	9.62	-2.62	0.30
1325	2022-11-18	6.96	0.48	-6.45	42,683	7.50	7.50	6.86	8.53	-7.20	-1.44
1324	2022-11-17	7.44	0.13	-1.72	72,670	7.43	7.63	7.21	5.65	0.13	0.81
1323	2022-11-16	7.57	0.12	1.61	45,989	7.28	7.64	7.14	6.87	3.98	-1.85
1322	2022-11-15	7.45	0.37	5.23	99,979	6.97	7.45	6.50	13.63	6.89	-2.28
1321	2022-11-14	7.08	0.12	-1.67	40,592	7.08	7.22	6.80	5.93	0.00	-1.55
1320	2022-11-11	7.20	0.50	7.46	51,172	6.79	7.28	6.60	10.01	6.04	-1.67
1319	2022-11-10	6.70	0.20	3.08	41,970	6.68	6.81	6.52	4.34	0.30	1.34
1318	2022-11-09	6.50	0.53	-7.54	56,174	6.85	6.97	6.50	6.86	-5.11	2.77
1317	2022-11-08	7.03	0.11	1.59	93,400	6.92	7.20	6.20	14.45	1.59	-2.56
1316	2022-11-07	6.92	0.50	7.79	40,221	6.55	7.10	6.41	10.53	5.65	0.00
1315	2022-11-04	6.42	0.42	-6.14	42,045	6.75	6.90	6.38	7.70	-4.89	2.02
1314	2022-11-03	6.84	0.10	-1.44	24,577	6.77	6.95	6.69	3.84	1.03	-1.32
1313	2022-11-02	6.94	0.31	-4.28	44,897	7.12	7.23	6.90	4.63	-2.53	-2.45
1312	2022-11-01	7.25	0.06	0.83	63,625	7.28	7.50	7.21	3.98	-0.41	-1.79
1311	2022-10-31	7.19	0.19	2.71	26,451	6.98	7.25	6.69	8.02	3.01	1.25
1310	2022-10-28	7.00	0.35	5.26	51,763	6.60	7.08	6.52	8.48	6.06	-0.29
1309	2022-10-27	6.65	0.03	-0.45	34,557	6.64	6.93	6.56	5.57	0.15	-0.75
1308	2022-10-26	6.68	0.34	5.36	60,056	6.39	6.82	6.31	7.98	4.54	-0.60
1307	2022-10-25	6.34	0.33	5.49	70,311	6.00	6.34	6.00	5.67	5.67	0.79
1306	2022-10-24	6.01	0.02	-0.33	70,508	6.12	6.14	5.93	3.43	-1.80	-0.17
1305	2022-10-21	6.03	0.03	0.50	70,839	6.01	6.17	5.94	3.83	0.33	1.49
1304	2022-10-20	6.00	0.01	0.17	49,811	5.96	6.22	5.94	4.70	0.67	0.17
1303	2022-10-19	5.99	0.17	-2.76	46,267	6.11	6.21	5.91	4.91	-1.96	-0.50
1302	2022-10-18	6.16	0.05	0.82	74,065	6.15	6.35	6.11	3.90	0.16	-0.81
1301	2022-10-17	6.11	0.11	1.83	70,596	5.99	6.14	5.91	3.84	2.00	0.65
1300	2022-10-14	6.00	0.03	-0.50	82,430	6.09	6.37	5.94	7.06	-1.48	-0.17
1299	2022-10-13	6.03	0.22	-3.52	107,655	6.20	6.28	5.95	5.32	-2.74	1.00
1298	2022-10-12	6.25	0.06	0.97	34,051	6.08	6.25	6.05	3.29	2.80	-0.80
1297	2022-10-11	6.19	0.07	1.14	73,695	6.32	6.32	5.97	5.54	-2.06	-1.78
1296	2022-10-10	6.12	0.29	-4.52	120,228	6.27	6.31	5.94	5.90	-2.39	3.27
1295	2022-10-07	6.41	0.11	-1.69	100,461	6.39	6.56	6.25	4.85	0.31	-2.18
1294	2022-10-06	6.52	0.13	-1.95	77,746	6.76	7.03	6.50	7.84	-3.55	-1.99
1293	2022-10-05	6.65	0.32	-4.59	75,547	6.75	6.99	6.64	5.19	-1.48	1.65
1292	2022-10-04	6.97	0.25	3.72	80,394	6.90	7.23	6.90	4.78	1.01	-3.16
1291	2022-10-03	6.72	0.16	-2.33	110,100	6.88	7.01	6.68	4.80	-2.33	2.68
1290	2022-09-30	6.88	0.06	-0.86	73,582	6.94	7.15	6.80	5.04	-0.86	0.00
1289	2022-09-29	6.94	0.21	-2.94	89,546	7.05	7.08	6.83	3.55	-1.56	0.00
1288	2022-09-28	7.15	0.05	-0.69	120,774	7.09	7.28	7.03	3.53	0.85	-1.40
1287	2022-09-27	7.20	0.24	3.45	91,564	7.00	7.20	6.93	3.86	2.86	-1.53
1286	2022-09-26	6.96	0.22	3.26	273,039	7.49	7.65	6.86	10.55	-7.08	0.57
1285	2022-09-23	6.74	0.37	-5.20	176,139	6.85	6.96	6.51	6.57	-1.61	11.13
1284	2022-09-22	7.11	0.55	-7.18	232,275	7.52	7.52	6.60	12.23	-5.45	-3.66
1283	2022-09-21	7.66	0.42	-5.20	121,718	8.06	8.15	7.59	6.95	-4.96	-1.83
1282	2022-09-20	8.08	0.26	-3.12	69,056	8.26	8.29	8.08	2.54	-2.18	-0.25
1281	2022-09-19	8.34	0.48	-5.44	125,898	8.55	8.69	8.11	6.78	-2.46	-0.96
1280	2022-09-16	8.82	0.32	3.76	110,996	8.41	8.95	8.32	7.49	4.88	-3.06
1279	2022-09-15	8.50	0.38	-4.28	156,439	8.76	9.00	8.46	6.16	-2.97	-1.06
1278	2022-09-14	8.88	0.18	2.07	158,464	8.55	9.32	8.55	9.01	3.86	-1.35
1277	2022-09-13	8.70	0.26	-2.90	118,142	8.77	8.92	8.42	5.70	-0.80	-1.72
1276	2022-09-12	8.96	0.54	6.41	344,408	8.54	9.65	8.54	13.00	4.92	-2.12
1275	2022-09-09	8.42	0.10	-1.17	87,362	8.43	8.71	8.29	4.98	-0.12	1.43
1274	2022-09-08	8.52	0.02	0.24	74,716	8.46	8.63	8.32	3.66	0.71	-1.06
1273	2022-09-07	8.50	0.01	0.12	61,437	8.36	8.68	8.23	5.38	1.67	-0.47
1272	2022-09-06	8.49	0.65	-7.11	90,178	9.08	9.08	8.44	7.05	-6.50	-1.53
1271	2022-09-02	9.14	0.37	4.22	79,667	8.72	9.24	8.59	7.45	4.82	-0.66
1270	2022-09-01	8.77	0.16	1.86	128,978	8.45	8.89	8.40	5.80	3.79	-0.57
1269	2022-08-31	8.61	0.48	5.90	144,717	8.13	8.90	8.05	10.46	5.90	-1.86
1268	2022-08-30	8.13	0.66	-7.51	159,855	8.83	8.94	8.00	10.65	-7.93	0.00
1267	2022-08-29	8.79	0.22	-2.44	187,527	8.57	9.28	8.44	9.80	2.57	0.46
1266	2022-08-26	9.01	0.67	-6.92	133,794	9.67	9.67	9.01	6.83	-6.83	-4.88
1265	2022-08-25	9.68	0.12	1.26	192,146	9.43	9.84	9.25	6.26	2.65	-0.10
1264	2022-08-24	9.56	0.34	-3.43	162,095	9.90	9.95	9.51	4.44	-3.43	-1.36
1263	2022-08-23	9.90	0.50	-4.81	218,229	10.25	10.56	9.85	6.93	-3.41	0.00
1262	2022-08-22	10.40	0.98	-8.61	254,637	10.93	11.20	10.17	9.42	-4.85	-1.44
1261	2022-08-19	11.38	0.26	-2.23	235,652	11.30	11.49	10.90	5.22	0.71	-3.95
1260	2022-08-18	11.64	0.36	3.19	482,566	11.04	12.58	10.72	16.85	5.43	-2.92
1259	2022-08-17	11.28	0.99	-8.07	418,727	11.70	12.10	11.07	8.80	-3.59	-2.13
1258	2022-08-16	12.27	0.43	3.63	673,456	11.40	12.60	11.40	10.53	7.63	-4.65
1257	2022-08-15	11.84	0.37	-3.03	595,657	11.78	12.15	10.75	11.88	0.51	-3.72
1256	2022-08-12	12.21	1.97	-13.89	1,299,343	12.29	13.48	11.25	18.14	-0.65	-3.52
1255	2022-08-11	14.18	0.57	-3.86	1,312,085	15.50	15.59	13.24	15.16	-8.52	-13.33
1254	2022-08-10	14.75	3.40	29.96	3,144,569	13.90	15.89	12.75	22.59	6.12	5.08
1253	2022-08-09	11.35	0.31	2.81	93,427	11.05	11.50	10.97	4.80	2.71	22.47
1252	2022-08-08	11.04	0.20	1.85	41,263	10.91	11.25	10.90	3.21	1.19	0.09
1251	2022-08-05	10.84	0.14	1.31	53,376	10.49	11.16	10.49	6.39	3.34	0.65
1250	2022-08-04	10.70	0.55	-4.89	78,861	11.41	11.41	10.68	6.40	-6.22	-1.96
1249	2022-08-03	11.25	1.08	10.62	158,666	10.25	11.55	10.03	14.83	9.76	1.42
1248	2022-08-02	10.17	0.42	4.31	94,701	9.75	10.30	9.74	5.74	4.31	0.79
1247	2022-08-01	9.75	0.51	5.52	70,257	9.16	9.84	9.01	9.06	6.44	0.00
1246	2022-07-29	9.24	0.18	-1.91	48,050	9.43	9.54	9.19	3.71	-2.01	-0.87
1245	2022-07-28	9.42	0.10	1.07	46,180	9.49	9.78	8.89	9.38	-0.74	0.11
1244	2022-07-27	9.32	0.00	0.00	61,479	9.42	9.75	9.32	4.56	-1.06	1.82
1243	2022-07-26	9.32	0.06	-0.64	41,533	9.25	9.47	8.91	6.05	0.76	1.07
1242	2022-07-25	9.38	0.27	2.96	81,166	9.21	9.69	9.13	6.08	1.85	-1.39
1241	2022-07-22	9.11	0.74	-7.51	80,841	9.82	10.16	8.71	14.77	-7.23	1.10
1240	2022-07-21	9.85	0.15	-1.50	41,074	9.94	10.24	9.66	5.84	-0.91	-0.30
1239	2022-07-20	10.00	0.29	2.99	72,103	9.69	10.18	9.69	5.06	3.20	-0.60
1238	2022-07-19	9.71	0.54	5.89	78,085	9.15	9.87	9.15	7.87	6.12	-0.21
1237	2022-07-18	9.17	0.22	2.46	68,303	8.94	9.26	8.50	8.50	2.57	-0.22
1236	2022-07-15	8.95	0.15	1.70	122,134	8.77	9.17	8.70	5.36	2.05	-0.11
1235	2022-07-14	8.80	0.26	3.04	98,794	8.50	8.94	8.29	7.65	3.53	-0.34
1234	2022-07-13	8.54	0.18	2.15	112,911	8.20	8.81	8.20	7.44	4.15	-0.47
1233	2022-07-12	8.36	0.57	7.32	169,534	7.94	9.00	7.77	15.49	5.29	-1.91
1232	2022-07-11	7.79	0.14	-1.77	57,963	7.90	7.97	7.54	5.44	-1.39	1.93
1231	2022-07-08	7.93	0.14	1.80	63,058	7.79	7.95	7.46	6.29	1.80	-0.38
1230	2022-07-07	7.79	0.33	4.42	98,741	7.35	8.00	6.86	15.51	5.99	0.00
1229	2022-07-06	7.46	0.18	-2.36	69,798	7.50	7.74	7.26	6.40	-0.53	-1.47
1228	2022-07-05	7.64	0.34	4.66	81,099	7.18	8.00	7.18	11.42	6.41	-1.83
1227	2022-07-01	7.30	0.11	-1.48	65,759	7.34	7.50	6.96	7.36	-0.54	-1.64
1226	2022-06-30	7.41	0.23	3.20	59,716	7.10	7.83	6.94	12.54	4.37	-0.94
1225	2022-06-29	7.18	0.18	-2.45	88,540	7.23	7.40	6.98	5.81	-0.69	-1.11
1224	2022-06-28	7.36	0.33	-4.29	96,286	7.87	8.01	7.03	12.45	-6.48	-1.77
1223	2022-06-27	7.69	0.10	-1.28	172,624	7.85	8.25	7.69	7.13	-2.04	2.34
1222	2022-06-24	7.79	0.15	-1.89	1,011,706	7.98	8.63	7.74	11.15	-2.38	0.77
1221	2022-06-23	7.94	0.84	11.83	298,417	7.27	7.95	6.87	14.86	9.22	0.50
1220	2022-06-22	7.10	0.57	8.73	161,883	6.50	7.10	6.18	14.15	9.23	2.39
1219	2022-06-21	6.53	0.37	6.01	171,513	6.15	6.57	5.92	10.57	6.18	-0.46
1218	2022-06-17	6.16	0.34	5.84	203,545	5.83	6.31	5.83	8.23	5.66	-0.16
1217	2022-06-16	5.82	0.09	-1.52	222,540	5.87	5.94	5.36	9.88	-0.85	0.17
1216	2022-06-15	5.91	0.36	-5.74	234,214	6.19	6.62	5.68	15.19	-4.52	-0.68
1215	2022-06-14	6.27	1.42	-18.47	356,471	7.73	7.73	5.83	24.58	-18.89	-1.28
1214	2022-06-13	7.69	1.07	-12.21	508,868	8.56	9.68	7.69	23.25	-10.16	0.52
1213	2022-06-10	8.76	1.45	19.84	553,514	7.22	8.97	6.73	31.02	21.33	-2.28
1212	2022-06-09	7.31	0.19	2.67	159,768	7.27	7.65	6.91	10.18	0.55	-1.23
1211	2022-06-08	7.12	0.41	6.11	161,648	6.63	7.28	6.63	9.80	7.39	2.11
1210	2022-06-07	6.71	0.10	1.51	158,956	6.43	6.88	6.41	7.31	4.35	-1.19
1209	2022-06-06	6.61	0.16	2.48	112,639	6.50	6.73	6.30	6.62	1.69	-2.72
1208	2022-06-03	6.45	0.03	0.47	225,255	6.47	6.65	6.23	6.49	-0.31	0.78
1207	2022-06-02	6.42	0.19	3.05	145,686	6.32	6.75	6.30	7.12	1.58	0.78
1206	2022-06-01	6.23	0.41	-6.17	168,535	6.64	6.85	6.11	11.14	-6.17	1.44
1205	2022-05-31	6.64	0.10	-1.48	81,007	6.48	6.98	6.48	7.72	2.47	0.00
1204	2022-05-27	6.74	0.52	8.36	96,180	6.24	6.80	6.24	8.97	8.01	-3.86
1203	2022-05-26	6.22	0.35	5.96	132,234	5.95	6.34	5.94	6.72	4.54	0.32
1202	2022-05-25	5.87	0.07	1.21	102,254	5.80	6.11	5.80	5.34	1.21	1.36
1201	2022-05-24	5.80	0.19	-3.17	78,928	5.98	5.98	5.44	9.03	-3.01	0.00
1200	2022-05-23	5.99	0.28	-4.47	130,736	6.23	6.34	5.79	8.83	-3.85	-0.17
1199	2022-05-20	6.27	0.12	-1.88	184,294	6.48	6.63	6.00	9.72	-3.24	-0.64
1198	2022-05-19	6.39	0.89	-12.23	176,244	7.20	7.49	6.39	15.28	-11.25	1.41
1197	2022-05-18	7.28	0.92	14.47	260,113	6.27	7.33	6.18	18.34	16.11	-1.10
1196	2022-05-17	6.36	1.24	24.22	318,628	5.49	6.46	5.45	18.40	15.85	-1.42
1195	2022-05-16	5.12	0.36	-6.57	301,459	5.47	5.61	5.02	10.79	-6.40	7.23
1194	2022-05-13	5.48	0.27	5.18	660,035	4.77	5.97	4.76	25.37	14.88	-0.18
1193	2022-05-12	5.21	1.93	-27.03	1,440,207	6.64	6.70	4.36	35.24	-21.54	-8.45
1192	2022-05-11	7.14	0.78	-9.85	1,371,135	8.64	9.74	7.01	31.60	-17.36	-7.00
1191	2022-05-10	7.92	0.44	-5.26	125,379	8.56	8.56	7.61	11.10	-7.48	9.09
1190	2022-05-09	8.36	1.23	-12.83	211,628	9.27	9.41	8.25	12.51	-9.82	2.39
1189	2022-05-06	9.59	0.28	-2.84	90,703	9.77	9.87	9.25	6.35	-1.84	-3.34
1188	2022-05-05	9.87	0.62	6.70	118,835	9.17	9.88	9.15	7.96	7.63	-1.01
1187	2022-05-04	9.25	0.12	1.31	148,646	8.91	9.35	8.41	10.55	3.82	-0.86
1186	2022-05-03	9.13	0.10	1.11	142,487	9.09	9.37	8.89	5.28	0.44	-2.41
1185	2022-05-02	9.03	0.32	3.67	143,974	8.76	9.05	8.62	4.91	3.08	0.66
1184	2022-04-29	8.71	0.10	-1.14	152,259	8.67	9.15	8.55	6.92	0.46	0.57
1183	2022-04-28	8.81	0.34	4.01	137,907	8.48	9.08	8.24	9.91	3.89	-1.59
1182	2022-04-27	8.47	0.02	-0.24	135,594	8.49	8.78	8.35	5.06	-0.24	0.12
1181	2022-04-26	8.49	0.27	3.28	124,430	8.12	8.64	7.82	10.10	4.56	0.00
1180	2022-04-25	8.22	0.18	2.24	119,587	7.96	8.25	7.89	4.52	3.27	-1.22
1179	2022-04-22	8.04	0.13	1.64	150,591	7.85	8.17	7.56	7.77	2.42	-1.00
1178	2022-04-21	7.91	0.26	-3.18	248,363	8.23	8.64	7.47	14.22	-3.89	-0.76
1177	2022-04-20	8.17	0.62	8.21	761,773	7.56	9.48	6.55	38.76	8.07	0.73
1176	2022-04-19	7.55	0.33	4.57	774,197	7.28	8.16	7.11	14.42	3.71	0.13
1175	2022-04-18	7.22	0.02	0.28	171,292	7.10	7.55	6.85	9.86	1.69	0.83
1174	2022-04-15	7.20	0.00	0.00	265,036	7.64	7.64	6.86	10.21	-5.76	-1.39
1173	2022-04-14	7.20	0.30	-4.00	265,042	7.64	7.64	6.86	10.21	-5.76	6.11
1172	2022-04-13	7.50	0.40	-5.06	213,677	7.95	8.51	7.22	16.23	-5.66	1.87
1171	2022-04-12	7.90	0.32	-3.89	228,754	8.37	8.48	7.80	8.12	-5.62	0.63
1170	2022-04-11	8.22	1.20	-12.74	204,427	9.29	9.29	8.08	13.02	-11.52	1.82
1169	2022-04-08	9.42	0.75	-7.37	182,955	10.10	10.20	9.35	8.42	-6.73	-1.38
1168	2022-04-07	10.17	0.91	-8.21	111,177	11.11	11.11	10.12	8.91	-8.46	-0.69
1167	2022-04-06	11.08	0.54	-4.65	132,561	11.38	11.74	10.73	8.88	-2.64	0.27
1166	2022-04-05	11.62	1.08	-8.50	175,639	12.71	13.07	11.50	12.35	-8.58	-2.07
1165	2022-04-04	12.70	1.21	10.53	440,437	11.16	13.51	10.45	27.42	13.80	0.08
1164	2022-04-01	11.49	3.50	43.80	2,969,811	9.80	11.66	9.15	25.61	17.24	-2.87
1163	2022-03-31	7.99	0.41	-4.88	117,441	8.35	8.43	7.90	6.35	-4.31	22.65
1162	2022-03-30	8.40	0.49	-5.51	68,435	8.91	8.93	8.35	6.51	-5.72	-0.60
1161	2022-03-29	8.89	0.16	-1.77	73,818	9.23	9.30	8.86	4.77	-3.68	0.22
1160	2022-03-28	9.05	0.04	0.44	90,685	9.00	9.30	8.97	3.67	0.56	1.99
1159	2022-03-25	9.01	0.16	1.81	44,761	8.93	9.11	8.55	6.27	0.90	-0.11
1158	2022-03-24	8.85	0.14	-1.56	29,503	9.04	9.14	8.78	3.98	-2.10	0.90
1157	2022-03-23	8.99	0.36	-3.85	52,643	9.16	9.40	8.99	4.48	-1.86	0.56
1156	2022-03-22	9.35	0.12	1.30	23,452	9.28	9.71	9.19	5.60	0.75	-2.03
1155	2022-03-21	9.23	0.24	-2.53	25,008	9.47	9.47	9.02	4.75	-2.53	0.54
1154	2022-03-18	9.47	0.19	2.05	53,374	9.11	9.77	8.88	9.77	3.95	0.00
1153	2022-03-17	9.28	0.04	0.43	30,591	9.13	9.41	9.08	3.61	1.64	-1.83
1152	2022-03-16	9.24	0.16	1.76	47,396	9.21	9.48	8.70	8.47	0.33	-1.19
1151	2022-03-15	9.08	0.93	11.41	53,663	8.30	9.19	8.27	11.08	9.40	1.43
1150	2022-03-14	8.15	0.82	-9.14	49,067	9.00	9.00	8.10	10.00	-9.44	1.84
1149	2022-03-11	8.97	0.79	-8.09	50,558	9.83	9.85	8.92	9.46	-8.75	0.33
1148	2022-03-10	9.76	0.28	-2.79	37,026	9.82	9.89	9.37	5.30	-0.61	0.72
1147	2022-03-09	10.04	0.80	8.66	43,349	9.54	10.14	9.38	7.97	5.24	-2.19
1146	2022-03-08	9.24	0.70	8.20	62,543	8.57	9.58	8.39	13.89	7.82	3.25
1145	2022-03-07	8.54	0.27	-3.06	59,304	8.81	8.81	8.30	5.79	-3.06	0.35
1144	2022-03-04	8.81	0.46	-4.96	60,971	9.23	9.23	8.70	5.74	-4.55	0.00
1143	2022-03-03	9.27	0.96	-9.38	56,951	10.30	10.40	9.20	11.65	-10.00	-0.43
1142	2022-03-02	10.23	0.92	9.88	83,458	9.56	10.74	9.18	16.32	7.01	0.68
1141	2022-03-01	9.31	0.39	-4.02	51,256	9.74	9.87	9.19	6.98	-4.41	2.69
1140	2022-02-28	9.70	0.22	2.32	45,591	9.30	9.90	9.25	6.99	4.30	0.41
1139	2022-02-25	9.48	0.07	0.74	26,468	9.57	9.70	9.28	4.39	-0.94	-1.90
1138	2022-02-24	9.41	0.63	7.18	68,220	8.45	9.48	8.14	15.86	11.36	1.70
1137	2022-02-23	8.78	0.39	-4.25	94,836	9.08	9.33	8.56	8.48	-3.30	-3.76
1136	2022-02-22	9.17	0.43	-4.48	73,941	9.53	9.61	8.89	7.56	-3.78	-0.98
1135	2022-02-18	9.60	0.34	-3.42	61,479	9.86	10.02	9.40	6.29	-2.64	-0.73
1134	2022-02-17	9.94	0.74	-6.93	36,409	10.39	10.47	9.87	5.77	-4.33	-0.80
1133	2022-02-16	10.68	0.24	-2.20	39,029	10.93	11.09	10.46	5.76	-2.29	-2.72
1132	2022-02-15	10.92	0.46	4.40	46,314	10.71	11.11	10.26	7.94	1.96	0.09
1131	2022-02-14	10.46	0.13	-1.23	53,623	10.65	10.87	10.35	4.88	-1.78	2.39
1130	2022-02-11	10.59	0.40	-3.64	50,189	11.11	11.30	10.46	7.56	-4.68	0.57
1129	2022-02-10	10.99	0.15	-1.35	62,644	10.85	11.78	10.85	8.57	1.29	1.09
1128	2022-02-09	11.14	0.41	3.82	66,238	11.06	11.19	10.70	4.43	0.72	-2.60
1127	2022-02-08	10.73	0.24	2.29	62,848	10.36	10.84	10.31	5.12	3.57	3.08
1126	2022-02-07	10.49	0.30	2.94	71,730	10.19	10.61	10.05	5.50	2.94	-1.24
1125	2022-02-05	10.19	0.00	0.00	77,084	9.64	10.61	9.35	13.07	5.71	0.00
1124	2022-02-04	10.19	0.71	7.49	77,084	9.64	10.61	9.35	13.07	5.71	-5.40
1123	2022-02-03	9.48	0.46	-4.63	142,155	9.71	10.01	9.30	7.31	-2.37	1.69
1122	2022-02-02	9.94	0.25	-2.45	70,287	10.26	10.26	9.60	6.43	-3.12	-2.31
1121	2022-02-01	10.19	0.02	0.20	102,763	10.19	10.34	9.82	5.10	0.00	0.69
1120	2022-01-31	10.17	0.71	7.51	158,658	9.57	10.30	9.57	7.63	6.27	0.20
1119	2022-01-28	9.46	0.20	2.16	132,877	9.15	9.82	9.00	8.96	3.39	1.16
1118	2022-01-27	9.26	0.55	-5.61	113,313	9.84	10.29	9.10	12.09	-5.89	-1.19
1117	2022-01-26	9.81	0.98	-9.08	76,876	10.92	11.18	9.72	13.37	-10.16	0.31
1116	2022-01-25	10.79	0.07	0.65	77,710	10.45	11.07	10.29	7.46	3.25	1.20
1115	2022-01-24	10.72	0.02	0.19	130,453	10.54	11.02	9.53	14.14	1.71	-2.52
1114	2022-01-21	10.70	1.37	-11.35	131,095	11.81	11.99	10.15	15.58	-9.40	-1.50
1113	2022-01-20	12.07	0.24	-1.95	91,265	12.31	12.63	11.90	5.93	-1.95	-2.15
1112	2022-01-19	12.31	0.55	-4.28	55,626	13.09	13.09	12.25	6.42	-5.96	0.00
1111	2022-01-18	12.86	0.68	-5.02	61,169	13.44	13.44	12.63	6.03	-4.32	1.79
1110	2022-01-14	13.54	0.37	2.81	56,671	13.02	13.55	12.78	5.91	3.99	-0.74
1109	2022-01-13	13.17	0.77	-5.52	50,315	14.06	14.15	13.14	7.18	-6.33	-1.14
1108	2022-01-12	13.94	0.02	-0.14	44,420	14.13	14.18	13.65	3.75	-1.34	0.86
1107	2022-01-11	13.96	0.73	5.52	34,362	13.14	14.00	13.14	6.54	6.24	1.22
1106	2022-01-10	13.23	0.58	-4.20	80,019	13.65	13.66	13.08	4.25	-3.08	-0.68
1105	2022-01-07	13.81	0.25	1.84	25,999	13.51	13.89	13.51	2.81	2.22	-1.16
1104	2022-01-06	13.56	0.41	-2.93	104,020	13.99	14.03	13.14	6.36	-3.07	-0.37
1103	2022-01-05	13.97	0.38	-2.65	95,446	14.33	14.49	13.80	4.82	-2.51	0.14
1102	2022-01-04	14.35	0.39	-2.65	115,621	14.73	14.96	13.98	6.65	-2.58	-0.14
1101	2022-01-03	14.74	0.90	6.50	50,234	14.03	14.81	13.99	5.84	5.06	-0.07
1100	2021-12-31	13.84	0.15	-1.07	87,257	13.95	14.10	13.52	4.16	-0.79	1.37
1099	2021-12-30	13.99	0.59	4.40	85,191	13.33	14.24	13.33	6.83	4.95	-0.29
1098	2021-12-29	13.40	0.04	0.30	144,181	13.40	14.37	12.93	10.75	0.00	-0.52
1097	2021-12-28	13.36	0.56	-4.02	101,396	13.81	13.97	13.30	4.85	-3.26	0.30
1096	2021-12-27	13.92	0.54	-3.73	211,803	14.64	14.70	13.70	6.83	-4.92	-0.79
1095	2021-12-23	14.46	0.40	-2.69	113,561	14.86	15.07	14.42	4.37	-2.69	1.24
1094	2021-12-22	14.86	0.22	-1.46	111,987	14.93	15.17	14.50	4.49	-0.47	0.00
1093	2021-12-21	15.08	1.02	7.25	162,376	14.22	15.38	14.22	8.16	6.05	-0.99
1092	2021-12-20	14.06	0.58	4.30	97,820	13.52	14.54	13.07	10.87	3.99	1.14
1091	2021-12-17	13.48	0.67	5.23	122,352	12.94	13.87	12.44	11.05	4.17	0.30
1090	2021-12-16	12.81	0.03	-0.23	80,726	12.95	13.48	12.48	7.72	-1.08	1.01
1089	2021-12-15	12.84	0.06	0.47	97,797	12.63	12.90	12.08	6.49	1.66	0.86
1088	2021-12-14	12.78	1.00	-7.26	98,144	13.69	13.83	12.46	10.01	-6.65	-1.17
1087	2021-12-13	13.78	0.54	-3.77	98,932	14.24	14.31	13.35	6.74	-3.23	-0.65
1086	2021-12-10	14.32	0.27	1.92	139,380	14.07	14.97	13.90	7.60	1.78	-0.56
1085	2021-12-09	14.05	0.07	-0.50	78,095	13.96	14.39	13.96	3.08	0.64	0.14
1084	2021-12-08	14.12	0.27	1.95	177,203	13.87	14.99	13.65	9.66	1.80	-1.13
1083	2021-12-07	13.85	0.15	1.09	148,134	13.87	14.25	13.60	4.69	-0.14	0.14
1082	2021-12-06	13.70	0.43	3.24	127,210	13.32	14.14	12.72	10.66	2.85	1.24
1081	2021-12-03	13.27	0.08	-0.60	161,142	13.05	13.43	12.51	7.05	1.69	0.38
1080	2021-12-02	13.35	0.16	-1.18	111,632	13.48	13.77	12.76	7.49	-0.96	-2.25
1079	2021-12-01	13.51	0.36	2.74	235,141	13.32	15.47	13.31	16.22	1.43	-0.22
1078	2021-11-30	13.15	0.70	-5.05	190,268	13.88	14.16	13.03	8.14	-5.26	1.29
1077	2021-11-29	13.85	0.67	-4.61	142,775	14.60	15.50	13.73	12.12	-5.14	0.22
1076	2021-11-26	14.52	0.27	-1.83	96,050	14.34	15.15	14.26	6.21	1.26	0.55
1075	2021-11-24	14.79	0.51	3.57	125,322	14.28	15.71	14.07	11.48	3.57	-3.04
1074	2021-11-23	14.28	0.00	0.00	128,514	14.25	14.51	13.92	4.14	0.21	0.00
1073	2021-11-22	14.28	1.03	-6.73	188,063	15.34	15.34	14.15	7.76	-6.91	-0.21
1072	2021-11-19	15.31	0.03	0.20	111,828	15.03	16.46	14.93	10.18	1.86	0.20
1071	2021-11-18	15.28	0.67	-4.20	157,693	15.95	16.10	14.82	8.03	-4.20	-1.64
1070	2021-11-17	15.95	0.45	2.90	273,765	15.50	16.20	14.79	9.10	2.90	0.00
1069	2021-11-16	15.50	1.31	-7.79	233,126	16.66	16.73	15.47	7.56	-6.96	0.00
1068	2021-11-15	16.81	0.71	-4.05	235,889	17.51	17.52	16.77	4.28	-4.00	-0.89
1067	2021-11-12	17.52	0.70	-3.84	130,682	18.39	18.40	17.45	5.17	-4.73	-0.06
1066	2021-11-11	18.22	0.49	-2.62	71,150	18.96	19.26	18.13	5.96	-3.90	0.93
1065	2021-11-10	18.71	0.79	4.41	206,340	18.00	19.66	18.00	9.22	3.94	1.34
1064	2021-11-09	17.92	2.03	-10.18	271,161	20.96	21.00	17.91	14.74	-14.50	0.45
1063	2021-11-08	19.95	0.47	2.41	149,383	19.55	20.44	19.36	5.52	2.05	5.06
1062	2021-11-05	19.48	0.19	-0.97	103,970	19.95	20.17	19.00	5.86	-2.36	0.36
1061	2021-11-04	19.67	1.48	-7.00	60,832	21.15	21.15	19.57	7.47	-7.00	1.42
1060	2021-11-03	21.15	1.29	6.50	71,630	19.77	21.47	19.67	9.10	6.98	0.00
1059	2021-11-02	19.86	0.00	0.00	62,674	19.96	20.02	19.41	3.06	-0.50	-0.45
1058	2021-11-01	19.86	0.31	1.59	110,736	19.60	20.50	19.40	5.61	1.33	0.50
1057	2021-10-29	19.55	0.05	-0.26	91,359	19.50	20.06	19.36	3.59	0.26	0.26
1056	2021-10-28	19.60	0.23	-1.16	50,880	19.85	20.12	19.42	3.53	-1.26	-0.51
1055	2021-10-27	19.83	0.61	-2.98	136,237	20.33	20.68	19.25	7.03	-2.46	0.10
1054	2021-10-26	20.44	0.76	-3.58	94,778	21.32	21.32	20.26	4.97	-4.13	-0.54
1053	2021-10-25	21.20	0.72	-3.28	55,688	21.92	21.92	21.09	3.79	-3.28	0.57
1052	2021-10-22	21.92	0.20	-0.90	37,606	22.05	22.12	21.46	2.99	-0.59	0.00
1051	2021-10-21	22.12	0.34	-1.51	54,589	22.52	23.70	21.70	8.88	-1.78	-0.32
1050	2021-10-20	22.46	0.79	3.65	26,305	21.32	22.70	20.95	8.21	5.35	0.27
1049	2021-10-19	21.67	0.01	0.05	45,963	21.95	22.05	21.45	2.73	-1.28	-1.62
1048	2021-10-18	21.66	0.36	1.69	53,619	21.17	21.90	21.16	3.50	2.31	1.34
1047	2021-10-15	21.30	0.15	0.71	43,704	21.39	21.64	21.19	2.10	-0.42	-0.61
1046	2021-10-14	21.15	0.51	2.47	84,077	20.99	21.50	20.50	4.76	0.76	1.13
1045	2021-10-13	20.64	0.07	-0.34	44,452	20.71	21.50	20.38	5.41	-0.34	1.70
1044	2021-10-12	20.71	0.19	0.93	33,273	20.61	21.04	20.21	4.03	0.49	0.00
1043	2021-10-11	20.52	0.81	-3.80	40,144	21.40	21.40	20.36	4.86	-4.11	0.44
1042	2021-10-08	21.33	0.49	-2.25	75,251	21.76	22.11	20.84	5.84	-1.98	0.33
1041	2021-10-07	21.82	0.18	-0.82	55,001	21.99	22.54	21.40	5.18	-0.77	-0.27
1040	2021-10-06	22.00	0.16	0.73	34,952	21.49	22.57	21.18	6.47	2.37	-0.05
1039	2021-10-05	21.84	0.58	-2.59	41,030	22.48	23.27	21.70	6.98	-2.85	-1.60
1038	2021-10-04	22.42	0.89	-3.82	58,042	23.31	23.31	21.94	5.88	-3.82	0.27
1037	2021-10-01	23.31	0.44	1.92	92,739	23.82	24.53	22.54	8.35	-2.14	0.00
1036	2021-09-30	22.87	0.44	1.96	39,577	22.45	23.23	22.45	3.47	1.87	4.15
1035	2021-09-29	22.43	1.36	-5.72	33,469	23.85	23.85	22.18	7.00	-5.95	0.09
1034	2021-09-28	23.79	0.29	-1.20	65,490	24.00	24.10	23.17	3.88	-0.88	0.25
1033	2021-09-27	24.08	0.54	2.29	38,144	23.54	24.34	23.01	5.65	2.29	-0.33
1032	2021-09-24	23.54	0.46	-1.92	65,832	24.00	24.00	23.37	2.63	-1.92	0.00
1031	2021-09-23	24.00	1.04	4.53	110,941	22.97	24.90	22.97	8.40	4.48	0.00
1030	2021-09-22	22.96	0.44	1.95	52,648	22.74	23.12	22.25	3.83	0.97	0.04
1029	2021-09-21	22.52	1.32	-5.54	69,029	24.43	24.43	22.41	8.27	-7.82	0.98
1028	2021-09-20	23.84	1.93	-7.49	148,846	25.00	25.75	22.61	12.56	-4.64	2.47
1027	2021-09-17	25.77	0.77	3.08	769,139	25.00	25.97	24.75	4.88	3.08	-2.99
1026	2021-09-16	25.00	0.87	3.61	108,132	23.88	25.00	23.73	5.32	4.69	0.00
1025	2021-09-15	24.13	0.38	1.60	74,266	23.58	24.14	23.03	4.71	2.33	-1.04
1024	2021-09-14	23.75	0.21	-0.88	135,545	24.23	24.25	23.50	3.10	-1.98	-0.72
1023	2021-09-13	23.96	0.46	1.96	106,131	23.55	24.11	23.28	3.52	1.74	1.13
1022	2021-09-10	23.50	0.29	1.25	82,809	23.22	23.99	22.99	4.31	1.21	0.21
1021	2021-09-09	23.21	0.65	2.88	54,551	22.41	23.48	21.91	7.01	3.57	0.04
1020	2021-09-08	22.56	0.83	-3.55	53,069	23.13	23.13	22.18	4.11	-2.46	-0.66
1019	2021-09-07	23.39	0.08	-0.34	114,034	23.58	23.66	21.77	8.02	-0.81	-1.11
1018	2021-09-03	23.47	0.49	-2.05	64,078	23.98	24.21	23.23	4.09	-2.13	0.47
1017	2021-09-02	23.96	0.51	-2.08	72,297	24.57	24.57	23.80	3.13	-2.48	0.08
1016	2021-09-01	24.47	0.21	0.87	73,982	24.35	24.68	23.52	4.76	0.49	0.41
1015	2021-08-31	24.26	0.96	4.12	85,451	23.35	24.31	23.00	5.61	3.90	0.37
1014	2021-08-30	23.30	0.29	-1.23	94,446	23.45	23.92	22.61	5.59	-0.64	0.21
1013	2021-08-27	23.59	2.00	9.26	144,229	21.62	23.81	21.62	10.13	9.11	-0.59
1012	2021-08-26	21.59	1.07	-4.72	56,378	22.50	22.60	21.29	5.82	-4.04	0.14
1011	2021-08-25	22.66	0.42	1.89	110,260	22.26	23.19	21.56	7.32	1.80	-0.71
1010	2021-08-24	22.24	2.36	11.87	159,174	20.30	22.79	19.87	14.38	9.56	0.09
1009	2021-08-23	19.88	0.32	-1.58	145,943	20.47	20.75	19.67	5.28	-2.88	2.11
1008	2021-08-20	20.20	0.10	-0.49	142,828	20.05	20.53	19.63	4.49	0.75	1.34
1007	2021-08-19	20.30	0.63	-3.01	132,228	20.61	21.05	19.75	6.31	-1.50	-1.23
1006	2021-08-18	20.93	0.07	-0.33	88,954	20.90	21.95	20.63	6.32	0.14	-1.53
1005	2021-08-17	21.00	0.04	-0.19	135,555	20.59	21.96	20.51	7.04	1.99	-0.48
1004	2021-08-16	21.04	0.91	-4.15	161,382	21.73	22.29	20.57	7.92	-3.18	-2.14
1003	2021-08-13	21.95	0.27	-1.22	272,217	22.48	24.66	21.72	13.08	-2.36	-1.00
1002	2021-08-12	22.22	7.80	-25.98	943,261	25.84	25.88	21.58	16.64	-14.01	1.17
1001	2021-08-11	30.02	0.36	1.21	64,676	29.87	30.49	28.44	6.86	0.50	-13.92
1000	2021-08-10	29.66	1.11	-3.61	49,286	30.95	30.95	29.10	5.98	-4.17	0.71
999	2021-08-09	30.77	0.20	0.65	68,157	30.46	30.93	29.02	6.27	1.02	0.58
998	2021-08-06	30.57	0.67	2.24	82,796	29.90	31.37	29.48	6.32	2.24	-0.36
997	2021-08-05	29.90	1.10	3.82	49,451	28.81	30.82	28.05	9.61	3.78	0.00
996	2021-08-04	28.80	3.70	-11.38	150,161	32.28	33.00	28.50	13.94	-10.78	0.03
995	2021-08-03	32.50	1.26	-3.73	67,598	33.84	34.82	31.71	9.19	-3.96	-0.68
994	2021-08-02	33.76	2.12	-5.91	121,748	35.95	35.95	33.10	7.93	-6.09	0.24
993	2021-07-30	35.88	1.73	5.07	166,330	34.67	37.15	34.30	8.22	3.49	0.20
992	2021-07-29	34.15	0.01	0.03	94,327	34.28	34.95	33.40	4.52	-0.38	1.52
991	2021-07-28	34.14	0.11	-0.32	81,056	34.15	35.00	33.81	3.48	-0.03	0.41
990	2021-07-27	34.25	0.65	-1.86	139,548	34.60	35.96	31.64	12.49	-1.01	-0.29
989	2021-07-26	34.90	2.23	-6.01	110,724	37.13	39.14	33.93	14.03	-6.01	-0.86
988	2021-07-23	37.13	1.26	-3.28	71,808	38.39	38.76	36.68	5.42	-3.28	0.00
987	2021-07-22	38.39	0.71	-1.82	71,555	39.25	39.93	37.14	7.11	-2.19	0.00
986	2021-07-21	39.10	1.13	2.98	71,656	39.68	39.70	38.66	2.62	-1.46	0.38
985	2021-07-20	37.97	1.55	4.26	72,956	36.61	38.84	36.25	7.07	3.71	4.50
984	2021-07-19	36.42	1.41	-3.73	96,721	36.76	37.39	36.00	3.78	-0.92	0.52
983	2021-07-16	37.83	0.39	1.04	70,967	37.53	39.15	37.14	5.36	0.80	-2.83
982	2021-07-15	37.44	0.09	-0.24	94,996	37.68	38.50	37.00	3.98	-0.64	0.24
981	2021-07-14	37.53	0.32	0.86	100,079	37.65	38.52	36.81	4.54	-0.32	0.40
980	2021-07-13	37.21	0.88	-2.31	99,594	37.63	38.11	36.47	4.36	-1.12	1.18
979	2021-07-12	38.09	0.92	-2.36	78,506	38.76	39.05	37.25	4.64	-1.73	-1.21
978	2021-07-09	39.01	1.32	-3.27	80,835	39.59	39.99	38.37	4.09	-1.47	-0.64
977	2021-07-08	40.33	0.90	-2.18	148,280	40.09	40.90	37.92	7.43	0.60	-1.83
976	2021-07-07	41.23	1.91	4.86	110,534	39.63	41.53	38.55	7.52	4.04	-2.76
975	2021-07-06	39.32	1.15	-2.84	111,933	41.16	41.16	37.87	7.99	-4.47	0.79
974	2021-07-02	40.47	1.15	-2.76	842,643	41.34	42.78	39.88	7.01	-2.10	1.70
973	2021-07-01	41.62	0.22	0.53	66,461	41.47	42.61	41.15	3.52	0.36	-0.67
972	2021-06-30	41.40	3.25	-7.28	97,501	44.65	44.65	40.66	8.94	-7.28	0.17
971	2021-06-29	44.65	1.37	-2.98	84,076	46.00	47.46	43.84	7.87	-2.93	0.00
970	2021-06-28	46.02	3.63	8.56	141,577	42.32	46.81	42.32	10.61	8.74	-0.04
969	2021-06-25	42.39	1.00	2.42	1,187,199	41.81	43.50	41.16	5.60	1.39	-0.17
968	2021-06-24	41.39	2.40	6.16	126,896	39.07	42.37	39.07	8.45	5.94	1.01
967	2021-06-23	38.99	1.01	-2.53	211,592	40.12	43.24	38.43	11.99	-2.82	0.21
966	2021-06-22	40.00	1.28	-3.10	181,112	41.26	44.48	39.86	11.20	-3.05	0.30
965	2021-06-21	41.28	1.82	4.61	131,156	39.26	42.00	38.39	9.20	5.15	-0.05
964	2021-06-18	39.46	1.79	4.75	181,257	37.00	39.97	36.32	9.86	6.65	-0.51
963	2021-06-17	37.67	0.47	1.26	109,946	37.00	38.00	36.79	3.27	1.81	-1.78
962	2021-06-16	37.20	1.30	3.62	90,233	36.00	37.92	36.00	5.33	3.33	-0.54
961	2021-06-15	35.90	2.00	-5.28	122,092	37.75	37.75	35.83	5.09	-4.90	0.28
960	2021-06-14	37.90	0.39	1.04	125,567	37.24	38.99	37.17	4.89	1.77	-0.40
959	2021-06-11	37.51	1.91	5.37	213,628	35.58	37.51	35.37	6.01	5.42	-0.72
958	2021-06-10	35.60	2.19	6.55	156,818	33.89	36.00	33.89	6.23	5.05	-0.06
957	2021-06-09	33.41	0.11	0.33	150,638	33.30	34.00	30.38	10.87	0.33	1.44
956	2021-06-08	33.30	0.56	1.71	122,141	33.26	33.98	32.59	4.18	0.12	0.00
955	2021-06-07	32.74	2.28	-6.51	166,254	35.01	35.50	31.91	10.25	-6.48	1.59
954	2021-06-04	35.02	0.34	-0.96	63,439	35.48	35.49	34.32	3.30	-1.30	-0.03
953	2021-06-03	35.36	1.12	-3.07	57,407	36.48	36.56	34.00	7.02	-3.07	0.34
952	2021-06-02	36.48	0.48	1.33	42,210	36.50	36.89	35.16	4.74	-0.05	0.00
951	2021-06-01	36.00	2.99	-7.67	191,155	39.00	39.03	35.87	8.10	-7.69	1.39
950	2021-05-28	38.99	0.01	-0.03	47,387	39.10	39.10	38.11	2.53	-0.28	0.03
949	2021-05-27	39.00	0.02	-0.05	68,482	39.50	39.90	37.74	5.47	-1.27	0.26
948	2021-05-26	39.02	2.36	6.44	44,222	36.81	39.71	36.33	9.18	6.00	1.23
947	2021-05-25	36.66	0.42	-1.13	55,814	38.74	39.00	36.30	6.97	-5.37	0.41
946	2021-05-24	37.08	2.92	-7.30	57,466	40.00	41.36	36.66	11.75	-7.30	4.48
945	2021-05-21	40.00	1.75	4.58	73,597	38.25	41.97	37.41	11.92	4.58	0.00
944	2021-05-20	38.25	4.57	13.57	71,101	35.08	39.00	33.99	14.28	9.04	0.00
943	2021-05-19	33.68	0.08	0.24	27,064	32.94	34.62	31.37	9.87	2.25	4.16
942	2021-05-18	33.60	2.81	-7.72	85,079	35.94	36.40	33.60	7.79	-6.51	-1.96
941	2021-05-17	36.41	1.59	4.57	30,787	34.82	36.89	33.32	10.25	4.57	-1.29
940	2021-05-14	34.82	2.20	6.74	76,410	34.90	39.19	32.87	18.11	-0.23	0.00
939	2021-05-13	32.62	1.37	-4.03	37,232	36.89	36.89	32.62	11.57	-11.57	6.99
938	2021-05-12	33.99	1.21	-3.44	53,708	34.52	36.00	33.99	5.82	-1.54	8.53
937	2021-05-11	35.20	0.20	-0.56	34,099	34.70	37.02	34.27	7.93	1.44	-1.93
936	2021-05-10	35.40	0.02	-0.06	44,278	35.49	37.50	33.97	9.95	-0.25	-1.98
935	2021-05-07	35.42	1.05	3.05	30,090	34.48	36.56	33.94	7.60	2.73	0.20
934	2021-05-06	34.37	0.39	1.15	47,481	33.21	35.19	31.38	11.47	3.49	0.32
933	2021-05-05	33.98	0.21	-0.61	60,008	34.73	36.09	32.08	11.55	-2.16	-2.27
932	2021-05-04	34.19	1.08	3.26	58,846	33.99	35.54	31.71	11.27	0.59	1.58
931	2021-05-03	33.11	2.63	8.63	39,225	30.68	33.95	30.60	10.92	7.92	2.66
930	2021-04-30	30.48	0.05	-0.16	60,273	29.93	31.33	29.53	6.01	1.84	0.66
929	2021-04-29	30.53	0.58	-1.86	25,003	31.44	32.28	29.56	8.65	-2.89	-1.97
928	2021-04-28	31.11	0.25	-0.80	62,292	31.35	31.91	30.59	4.21	-0.77	1.06
927	2021-04-27	31.36	0.63	-1.97	48,283	31.85	32.97	31.02	6.12	-1.54	-0.03
926	2021-04-26	31.99	0.66	2.11	39,041	31.27	33.19	31.15	6.52	2.30	-0.44
925	2021-04-23	31.33	1.06	3.50	31,001	30.51	31.57	29.70	6.13	2.69	-0.19
924	2021-04-22	30.27	0.73	2.47	52,100	29.55	31.71	29.55	7.31	2.44	0.79
923	2021-04-21	29.54	0.68	-2.25	55,668	30.75	30.75	28.41	7.61	-3.93	0.03
922	2021-04-20	30.22	1.09	-3.48	54,533	30.95	31.49	29.65	5.95	-2.36	1.75
921	2021-04-19	31.31	3.22	-9.33	68,525	33.98	34.46	31.05	10.04	-7.86	-1.15
920	2021-04-16	34.53	2.20	-5.99	110,463	36.73	36.73	33.09	9.91	-5.99	-1.59
919	2021-04-15	36.73	0.65	1.80	40,500	36.70	36.73	34.10	7.17	0.08	0.00
918	2021-04-14	36.08	0.49	-1.34	120,800	36.66	37.01	35.46	4.23	-1.58	1.72
917	2021-04-13	36.57	3.57	10.82	98,794	33.27	36.81	32.57	12.74	9.92	0.25
916	2021-04-12	33.00	0.43	1.32	70,003	32.80	33.62	31.30	7.07	0.61	0.82
915	2021-04-09	32.57	3.05	10.33	120,500	29.61	32.57	29.26	11.18	10.00	0.71
914	2021-04-08	29.52	1.59	5.69	24,114	28.30	29.52	27.87	5.83	4.31	0.30
913	2021-04-07	27.93	0.03	-0.11	48,876	27.90	28.92	27.78	4.09	0.11	1.32
912	2021-04-06	27.96	0.10	0.36	36,980	27.60	28.94	27.04	6.88	1.30	-0.21
911	2021-04-05	27.86	0.11	-0.39	33,292	28.46	28.69	27.41	4.50	-2.11	-0.93
910	2021-04-01	27.97	3.91	16.25	176,739	24.74	29.49	24.41	20.53	13.06	1.75
909	2021-03-31	24.06	0.08	0.33	45,751	24.00	24.69	23.76	3.88	0.25	2.83
908	2021-03-30	23.98	0.49	2.09	33,306	23.56	24.23	22.73	6.37	1.78	0.08
907	2021-03-29	23.49	0.49	-2.04	56,013	23.92	24.83	23.21	6.77	-1.80	0.30
906	2021-03-26	23.98	0.49	-2.00	55,275	25.78	25.00	23.05	7.56	-6.98	-0.25
905	2021-03-25	24.47	0.68	-2.70	71,700	25.00	25.85	23.47	9.52	-2.12	5.35
904	2021-03-24	25.15	2.51	-9.07	49,282	27.74	27.90	25.03	10.35	-9.34	-0.60
903	2021-03-23	27.66	0.17	0.62	52,708	27.54	28.94	27.07	6.79	0.44	0.29
902	2021-03-22	27.49	0.29	1.07	89,400	27.61	30.26	27.43	10.25	-0.43	0.18
901	2021-03-19	27.20	1.17	-4.12	50,500	28.53	29.01	27.20	6.34	-4.66	1.51
900	2021-03-18	28.37	0.90	3.28	100,309	27.45	30.50	26.71	13.81	3.35	0.56
899	2021-03-17	27.47	1.60	6.18	42,022	25.56	27.99	25.32	10.45	7.47	-0.07
898	2021-03-16	25.87	1.31	5.33	57,943	24.62	26.00	23.79	8.98	5.08	-1.20
897	2021-03-15	24.56	0.36	-1.44	45,242	24.93	24.93	23.77	4.65	-1.48	0.24
896	2021-03-12	24.92	0.51	-2.01	37,802	24.94	25.43	24.05	5.53	-0.08	0.04
895	2021-03-11	25.43	0.68	2.75	68,600	25.10	25.60	24.16	5.74	1.31	-1.93
894	2021-03-10	24.75	0.15	-0.60	37,700	25.11	25.90	24.70	4.78	-1.43	1.41
893	2021-03-09	24.90	1.18	4.97	28,514	23.84	25.33	23.76	6.59	4.45	0.84
892	2021-03-08	23.72	0.15	0.64	58,600	25.68	25.68	23.05	10.24	-7.63	0.51
891	2021-03-05	23.57	0.60	-2.48	96,500	22.95	24.83	22.13	11.76	2.70	8.95
890	2021-03-04	24.17	1.98	-7.57	67,179	26.58	26.58	23.25	12.53	-9.07	-5.05

CSSE Investment Calculator

This calculator shows the potential of CSSE stock.
Just pick a start date, end date and click Calculate.

Ticker:

CSSE

Date start:

2017-08-18 open

Date end:

2023-02-23 close

Duration:

5 years 190 days

Trading days:

1,388

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2017-08-18 open

1,000.00

Shares bought: 76.92

Stock price: 13.00

SELL

Value on 2023-02-23 close

436.62

Dividends (3)

15.08%

+65.85

Stock growth

84.92%

-629.23

NET: -563.38

Total ROI: -56.34% (0.44x)

Annualised: -13.94% (0.86x)

Dividends ROI: +6.58% (1.07x)

Dividend Yield: +1.16% (1.01x)

Stock price: 4.82

Duration: 5 years 190 days

Trading days: 1,388

SELL

Value on 2023-02-23 close

370.77

NET: -629.23

ROI: -62.92% (0.37x)

Annualised: -16.45% (0.84x)

Stock price: 4.82

Duration: 5 years 190 days

Trading days: 1,388

Click here to calculate the HIGHEST and LOWEST values of your investment.

CSSE Monthly statistics

This section shows monthly performance of CSSE stock.
There are 67 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	6.86 2023-02-03	4.68 2023-02-23	6.16 2023-02-01	4.82 2023-02-23	-21.75	11.36	-24.03
2023 January	20	6.41 2023-01-26	5.12 2023-01-03	5.28 2023-01-03	6.22 2023-01-31	17.80	21.40	-3.03
2022 December	21	7.00 2022-12-02	4.90 2022-12-28	6.60 2022-12-01	5.12 2022-12-30	-22.42	6.06	-25.76
2022 November	21	7.64 2022-11-16	6.20 2022-11-08	7.28 2022-11-01	6.56 2022-11-30	-9.89	4.95	-14.84
2022 October	21	7.25 2022-10-31	5.91 2022-10-19	6.88 2022-10-03	7.19 2022-10-31	4.51	5.38	-14.10
2022 September	21	9.65 2022-09-12	6.51 2022-09-23	8.45 2022-09-01	6.88 2022-09-30	-18.58	14.20	-22.96
2022 August	23	15.89 2022-08-10	8.00 2022-08-30	9.16 2022-08-01	8.61 2022-08-31	-6.00	73.47	-12.66
2022 July	20	10.24 2022-07-21	6.86 2022-07-07	7.34 2022-07-01	9.24 2022-07-29	25.89	39.51	-6.54
2022 June	21	9.68 2022-06-13	5.36 2022-06-16	6.64 2022-06-01	7.41 2022-06-30	11.60	45.78	-19.28
2022 May	21	9.88 2022-05-05	4.36 2022-05-12	8.76 2022-05-02	6.64 2022-05-31	-24.20	12.79	-50.23
2022 April	21	13.51 2022-04-04	6.55 2022-04-20	9.80 2022-04-01	8.71 2022-04-29	-11.12	37.86	-33.16
2022 March	23	10.74 2022-03-02	7.90 2022-03-31	9.74 2022-03-01	7.99 2022-03-31	-17.97	10.27	-18.89
2022 February	20	11.78 2022-02-10	8.14 2022-02-24	10.19 2022-02-01	9.70 2022-02-28	-4.81	15.60	-20.12
2022 January	20	14.96 2022-01-04	9.00 2022-01-28	14.03 2022-01-03	10.17 2022-01-31	-27.51	6.63	-35.85
2021 December	22	15.47 2021-12-01	12.08 2021-12-15	13.32 2021-12-01	13.84 2021-12-31	3.90	16.14	-9.31
2021 November	21	21.47 2021-11-03	13.03 2021-11-30	19.60 2021-11-01	13.15 2021-11-30	-32.91	9.54	-33.52
2021 October	21	24.53 2021-10-01	19.25 2021-10-27	23.82 2021-10-01	19.55 2021-10-29	-17.93	2.98	-19.19
2021 September	21	25.97 2021-09-17	21.77 2021-09-07	24.35 2021-09-01	22.87 2021-09-30	-6.08	6.65	-10.60
2021 August	22	35.95 2021-08-02	19.63 2021-08-20	35.95 2021-08-02	24.26 2021-08-31	-32.52	0.00	-45.40
2021 July	21	42.78 2021-07-02	31.64 2021-07-27	41.47 2021-07-01	35.88 2021-07-30	-13.48	3.16	-23.70
2021 June	22	47.46 2021-06-29	30.38 2021-06-09	39.00 2021-06-01	41.40 2021-06-30	6.15	21.69	-22.10
2021 May	20	41.97 2021-05-21	30.60 2021-05-03	30.68 2021-05-03	38.99 2021-05-28	27.09	36.80	-0.26
2021 April	21	37.01 2021-04-14	24.41 2021-04-01	24.74 2021-04-01	30.48 2021-04-30	23.20	49.60	-1.33
2021 March	23	30.50 2021-03-18	22.13 2021-03-05	25.58 2021-03-01	24.06 2021-03-31	-5.94	19.23	-13.49
2021 February	18	32.95 2021-02-12	23.39 2021-02-01	23.50 2021-02-01	25.57 2021-02-26	8.81	40.21	-0.47
2021 January	19	27.99 2021-01-15	17.75 2021-01-05	20.27 2021-01-04	23.28 2021-01-29	14.85	38.09	-12.43
2020 December	22	20.98 2020-12-29	15.54 2020-12-08	17.20 2020-12-01	19.99 2020-12-31	16.22	21.98	-9.65
2020 November	20	17.59 2020-11-30	12.81 2020-11-02	15.26 2020-11-02	17.20 2020-11-30	12.71	15.27	-16.06
2020 October	22	17.15 2020-10-07	13.59 2020-10-15	14.52 2020-10-01	14.82 2020-10-30	2.07	18.11	-6.40
2020 September	21	15.58 2020-09-01	11.42 2020-09-04	15.10 2020-09-01	14.43 2020-09-30	-4.44	3.18	-24.37
2020 August	21	17.90 2020-08-31	8.18 2020-08-07	9.56 2020-08-03	14.96 2020-08-31	56.49	87.24	-14.44
2020 July	22	9.99 2020-07-31	6.98 2020-07-01	7.00 2020-07-01	9.66 2020-07-31	38.00	42.71	-0.29
2020 June	22	8.99 2020-06-17	6.45 2020-06-11	7.46 2020-06-01	6.95 2020-06-30	-6.84	20.51	-13.54
2020 May	20	9.05 2020-05-01	6.70 2020-05-15	8.77 2020-05-01	7.40 2020-05-29	-15.62	3.19	-23.60
2020 April	21	9.42 2020-04-20	5.44 2020-04-01	6.22 2020-04-01	8.81 2020-04-30	41.64	51.45	-12.54
2020 March	22	9.73 2020-03-02	4.66 2020-03-16	8.85 2020-03-02	6.57 2020-03-31	-25.76	9.94	-47.34
2020 February	19	10.30 2020-02-26	8.00 2020-02-03	8.00 2020-02-03	8.86 2020-02-28	10.75	28.75	0.00
2020 January	21	8.85 2020-01-24	7.80 2020-01-09	8.00 2020-01-02	8.01 2020-01-31	0.12	10.63	-2.50
2019 December	21	8.35 2019-12-13	7.01 2019-12-06	7.71 2019-12-02	8.00 2019-12-31	3.76	8.30	-9.08
2019 November	20	10.19 2019-11-14	7.51 2019-11-20	9.39 2019-11-01	7.84 2019-11-29	-16.51	8.52	-20.02
2019 October	23	10.05 2019-10-24	8.80 2019-10-21	9.45 2019-10-01	9.25 2019-10-31	-2.12	6.35	-6.88
2019 September	20	10.63 2019-09-11	8.83 2019-09-09	9.62 2019-09-03	9.65 2019-09-30	0.31	10.50	-8.21
2019 August	22	10.00 2019-08-29	8.43 2019-08-05	9.40 2019-08-01	9.12 2019-08-30	-2.98	6.38	-10.32
2019 July	22	9.55 2019-07-31	7.01 2019-07-12	7.51 2019-07-01	9.28 2019-07-31	23.57	27.16	-6.66
2019 June	20	8.27 2019-06-03	7.11 2019-06-12	8.05 2019-06-03	7.50 2019-06-28	-6.83	2.73	-11.68
2019 May	22	10.08 2019-05-01	7.91 2019-05-31	9.85 2019-05-01	8.05 2019-05-31	-18.27	2.34	-19.70
2019 April	21	12.34 2019-04-01	9.52 2019-04-18	12.25 2019-04-01	9.80 2019-04-30	-20.00	0.73	-22.29
2019 March	21	13.11 2019-03-29	7.33 2019-03-01	7.41 2019-03-01	12.36 2019-03-29	66.80	76.92	-1.08
2019 February	19	8.02 2019-02-06	7.26 2019-02-26	7.91 2019-02-01	7.68 2019-02-28	-2.91	1.39	-8.22
2019 January	21	8.96 2019-01-31	6.75 2019-01-02	7.42 2019-01-02	7.92 2019-01-31	6.74	20.75	-9.03
2018 December	19	9.95 2018-12-19	7.30 2018-12-11	8.41 2018-12-03	7.52 2018-12-31	-10.58	18.31	-13.20
2018 November	21	9.93 2018-11-27	8.21 2018-11-30	9.17 2018-11-01	8.25 2018-11-30	-10.03	8.29	-10.47
2018 October	23	10.40 2018-10-01	7.80 2018-10-26	10.31 2018-10-01	9.11 2018-10-31	-11.64	0.87	-24.35
2018 September	19	10.96 2018-09-13	9.60 2018-09-24	10.29 2018-09-04	10.20 2018-09-28	-0.87	6.51	-6.71
2018 August	23	11.00 2018-08-02	8.77 2018-08-13	10.47 2018-08-01	10.25 2018-08-31	-2.10	5.06	-16.24
2018 July	21	11.41 2018-07-31	9.04 2018-07-16	9.68 2018-07-02	10.45 2018-07-31	7.95	17.87	-6.61
2018 June	21	10.69 2018-06-14	9.25 2018-06-28	10.50 2018-06-01	9.58 2018-06-29	-8.76	1.81	-11.90
2018 May	22	11.41 2018-05-30	7.17 2018-05-04	7.63 2018-05-01	10.37 2018-05-31	35.91	49.54	-6.03
2018 April	21	7.66 2018-04-30	6.19 2018-04-12	7.13 2018-04-02	7.62 2018-04-30	6.87	7.43	-13.18
2018 March	21	8.41 2018-03-02	6.81 2018-03-28	7.74 2018-03-01	7.12 2018-03-29	-8.01	8.66	-12.02
2018 February	19	9.99 2018-02-05	7.09 2018-02-16	9.37 2018-02-01	7.80 2018-02-28	-16.76	6.62	-24.33
2018 January	21	10.89 2018-01-22	8.80 2018-01-04	9.00 2018-01-02	9.36 2018-01-31	4.00	21.00	-2.22
2017 December	20	11.15 2017-12-15	8.00 2017-12-08	8.18 2017-12-01	9.00 2017-12-29	10.02	36.31	-2.20
2017 November	21	9.69 2017-11-07	7.48 2017-11-01	7.48 2017-11-01	8.01 2017-11-30	7.09	29.55	0.00
2017 October	22	8.63 2017-10-24	7.01 2017-10-18	7.24 2017-10-02	7.49 2017-10-31	3.45	19.20	-3.18
2017 September	20	9.92 2017-09-01	6.79 2017-09-28	9.48 2017-09-01	7.19 2017-09-29	-24.16	4.64	-28.38
2017 August	10	13.26 2017-08-18	9.25 2017-08-18	13.00 2017-08-18	9.57 2017-08-31	-26.38	2.00	-28.85

CSSE Dividends

This table shows historical dividends paid by CSSE.
There were at least 3 dividends paid by CSSE.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.29	9.14		252				2.57
2020-08-28	0.20300	0.70	reintroduced	668	-	-	-	1.28
2018-10-30	0.20300	9.05	quaterly	88	-	-	-	2.18
2018-08-03	0.45000	17.66	quaterly	0	2018-08-06	2018-08-10	2018-07-30	4.26

CSSE Stock Splits

This table shows CSSE stock splits.

There are no CSSE stock splits to display.

CSSE Basic Information

Ticker, symbol:

CSSE
Full title:

Chicken Soup for The Soul Entertainment Inc
First trading day:

2017-08-18
Last trading day:

2023-02-23
Total trading days:

1,389
Last close price:

4.82 (+1.00%)
Market cap:

283M
Stock Exchange:

NasdaqGM
Sector:

Consumer Services
Industry:

Movies/Entertainment
CSSE CEO:

Mr. William Rouhana
Full-time employees:

85
Address:

132 E Putnam Ave
Cos Cob
CONNECTICUT
06807
Description:

Chicken Soup for the Soul Entertainment, Inc. is an emerging growth company, which engages in the production and distribution of video content. The company is headquartered in Cos Cob, Connecticut and currently employs 40 full-time employees. The firm develops and produces and entertaining, video content packaged for distribution through television, online and mobile channels, including: The Sip, Web series run on APlus.com, and A Plus videos. The Company’s video content projects include Chicken Soup for the Soul’s Hidden Heroes (Hidden Heroes), Chicken Soup for the Soul’s Project Dad, Paycation Homes, Hilton Grand Vacation Sips, Emily Griffith Technical College Sips, and American Humane.
Website:

https://cssentertainment.com
Phone number:

12038614000

Best intraday sessions of CSSE

This table shows top 100 best intraday sessions of CSSE.

Position	Date	Percentage
1	2019-03-29	28.75
2	2020-07-06	23.42
3	2022-06-10	21.33
4	2020-06-16	17.50
5	2022-04-01	17.24
6	2017-12-11	16.75
7	2022-05-18	16.11
8	2020-12-10	16.03
9	2022-05-17	15.85
10	2019-07-15	14.91
11	2022-05-13	14.88
12	2022-04-04	13.80
13	2021-02-10	13.75
14	2020-08-28	13.53
15	2020-03-30	13.22
16	2021-04-01	13.06
17	2020-03-17	13.04
18	2020-08-13	13.03
19	2019-03-28	12.41
20	2017-12-13	12.41
21	2018-03-16	11.66
22	2017-10-06	11.64
23	2022-02-24	11.36
24	2018-05-24	11.14
25	2021-01-14	10.20
26	2021-01-12	10.14
27	2021-04-09	10.00
28	2020-04-08	9.99
29	2017-10-23	9.99
30	2021-04-13	9.92
31	2020-03-25	9.91
32	2022-08-03	9.76
33	2019-12-10	9.61
34	2021-08-24	9.56
35	2022-03-15	9.40
36	2022-06-22	9.23
37	2022-06-23	9.22
38	2021-08-27	9.11
39	2021-05-20	9.04
40	2018-03-02	9.01
41	2017-08-23	8.86
42	2021-06-28	8.74
43	2018-05-30	8.70
44	2017-09-20	8.70
45	2022-12-29	8.66
46	2020-05-14	8.61
47	2018-02-21	8.11
48	2022-04-20	8.07
49	2022-05-27	8.01
50	2018-05-25	7.98
51	2021-05-03	7.92
52	2022-03-08	7.82
53	2018-11-01	7.74
54	2018-09-13	7.70
55	2019-03-07	7.68
56	2022-08-16	7.63
57	2022-05-05	7.63
58	2020-06-04	7.47
59	2021-03-17	7.47
60	2019-09-11	7.43
61	2018-10-30	7.39
62	2022-06-08	7.39
63	2021-03-01	7.35
64	2017-11-13	7.35
65	2020-05-20	7.09
66	2018-09-27	7.08
67	2019-07-26	7.06
68	2022-03-02	7.01
69	2020-03-02	7.01
70	2020-12-23	6.99
71	2021-11-03	6.98
72	2018-07-30	6.96
73	2020-03-09	6.96
74	2018-12-12	6.92
75	2022-11-15	6.89
76	2020-02-24	6.70
77	2021-02-02	6.69
78	2021-06-18	6.65
79	2021-02-01	6.64
80	2020-05-07	6.53
81	2020-10-07	6.51
82	2022-08-01	6.44
83	2018-08-07	6.41
84	2022-07-05	6.41
85	2022-01-31	6.27
86	2017-08-21	6.26
87	2022-01-11	6.24
88	2020-08-27	6.21
89	2022-06-21	6.18
90	2022-07-19	6.12
91	2022-08-10	6.12
92	2018-01-10	6.12
93	2018-04-12	6.10
94	2022-10-28	6.06
95	2021-12-21	6.05
96	2022-11-11	6.04
97	2017-11-06	6.01
98	2021-05-26	6.00
99	2022-07-07	5.99
100	2021-06-24	5.94

Worst intraday sessions of CSSE

This table shows the worst 100 intraday sessions of CSSE.

Position	Date	Percentage
1	2017-08-18	-28.85
2	2022-05-12	-21.54
3	2022-06-14	-18.89
4	2020-03-20	-17.71
5	2022-05-11	-17.36
6	2021-11-09	-14.50
7	2020-03-18	-14.45
8	2019-05-16	-14.29
9	2021-08-12	-14.01
10	2020-09-01	-13.05
11	2017-09-05	-12.12
12	2020-11-02	-11.86
13	2019-04-01	-11.67
14	2020-05-15	-11.59
15	2021-05-13	-11.57
16	2022-04-11	-11.52
17	2017-10-25	-11.45
18	2017-09-27	-11.44
19	2020-03-03	-11.30
20	2022-05-19	-11.25
21	2020-06-22	-11.14
22	2021-08-04	-10.78
23	2023-02-21	-10.36
24	2017-09-07	-10.36
25	2022-06-13	-10.16
26	2022-01-26	-10.16
27	2022-03-03	-10.00
28	2022-05-09	-9.82
29	2022-12-19	-9.78
30	2018-12-21	-9.71
31	2022-03-14	-9.44
32	2022-01-21	-9.40
33	2021-03-24	-9.34
34	2019-07-23	-9.30
35	2021-03-04	-9.07
36	2020-03-11	-9.06
37	2019-05-07	-8.90
38	2022-03-11	-8.75
39	2019-11-20	-8.62
40	2022-04-05	-8.58
41	2022-08-11	-8.52
42	2022-04-07	-8.46
43	2018-07-31	-8.41
44	2018-08-08	-8.33
45	2020-06-10	-8.33
46	2018-08-06	-8.24
47	2017-08-24	-8.18
48	2020-12-29	-8.10
49	2021-01-04	-8.09
50	2020-03-23	-8.07
51	2019-12-06	-7.98
52	2022-08-30	-7.93
53	2021-04-19	-7.86
54	2017-09-26	-7.84
55	2021-09-21	-7.82
56	2021-06-01	-7.69
57	2020-09-03	-7.64
58	2021-03-08	-7.63
59	2022-05-10	-7.48
60	2021-02-25	-7.41
61	2018-10-24	-7.36
62	2020-12-16	-7.36
63	2021-01-08	-7.34
64	2020-03-12	-7.31
65	2021-05-24	-7.30
66	2021-06-30	-7.28
67	2020-03-19	-7.25
68	2022-07-22	-7.23
69	2023-02-09	-7.21
70	2022-11-18	-7.20
71	2018-02-07	-7.20
72	2018-11-19	-7.17
73	2020-10-09	-7.12
74	2020-10-08	-7.10
75	2022-09-26	-7.08
76	2017-12-19	-7.07
77	2021-11-04	-7.00
78	2021-03-26	-6.98
79	2021-11-16	-6.96
80	2020-02-28	-6.93
81	2021-11-22	-6.91
82	2022-08-26	-6.83
83	2021-02-22	-6.79
84	2017-08-28	-6.76
85	2022-04-08	-6.73
86	2021-12-14	-6.65
87	2018-08-13	-6.64
88	2020-08-31	-6.62
89	2018-03-14	-6.56
90	2018-03-28	-6.52
91	2021-05-18	-6.51
92	2022-09-06	-6.50
93	2020-03-06	-6.49
94	2021-06-07	-6.48
95	2022-06-28	-6.48
96	2020-04-01	-6.43
97	2021-01-20	-6.42
98	2022-05-16	-6.40
99	2018-11-02	-6.38
100	2019-09-03	-6.34

Best after-hours sessions of CSSE

This table shows top 100 best after-hours sessions of CSSE.

Position	Date	Percentage
1	2022-03-31	22.65
2	2022-08-09	22.47
3	2020-03-18	16.50
4	2020-03-19	12.91
5	2022-09-23	11.13
6	2020-06-19	10.70
7	2021-01-07	9.45
8	2018-07-30	9.19
9	2022-05-10	9.09
10	2021-03-05	8.95
11	2018-03-23	8.85
12	2021-05-12	8.53
13	2020-06-11	8.37
14	2020-12-28	8.26
15	2020-02-03	7.96
16	2020-04-02	7.63
17	2022-05-16	7.23
18	2021-05-13	6.99
19	2017-08-23	6.84
20	2020-03-20	6.65
21	2020-06-05	6.21
22	2022-04-14	6.11
23	2020-04-16	5.97
24	2019-03-28	5.96
25	2019-01-30	5.81
26	2020-03-03	5.61
27	2019-05-06	5.49
28	2019-08-30	5.48
29	2019-09-03	5.44
30	2021-03-25	5.35
31	2019-05-07	5.27
32	2019-09-19	5.24
33	2020-04-06	5.11
34	2020-08-10	5.11
35	2022-08-10	5.08
36	2021-11-08	5.06
37	2022-12-12	5.03
38	2020-02-24	5.00
39	2018-01-12	4.94
40	2020-12-14	4.76
41	2019-08-12	4.76
42	2018-11-06	4.72
43	2017-08-25	4.62
44	2019-07-01	4.50
45	2021-07-20	4.50
46	2020-07-07	4.49
47	2021-05-24	4.48
48	2020-06-16	4.38
49	2019-05-15	4.35
50	2019-10-10	4.30
51	2020-10-07	4.26
52	2019-01-14	4.24
53	2019-01-16	4.17
54	2021-05-19	4.16
55	2021-09-30	4.15
56	2018-01-19	4.15
57	2019-07-12	4.13
58	2020-05-27	4.11
59	2020-09-15	4.11
60	2019-05-17	4.07
61	2018-07-27	3.94
62	2018-08-10	3.94
63	2018-04-02	3.85
64	2019-12-06	3.84
65	2020-06-22	3.72
66	2017-08-18	3.68
67	2017-10-25	3.67
68	2017-11-03	3.61
69	2020-03-23	3.59
70	2018-04-03	3.45
71	2018-04-06	3.42
72	2020-07-14	3.36
73	2018-06-11	3.36
74	2017-10-09	3.32
75	2020-11-10	3.31
76	2020-02-04	3.29
77	2020-09-17	3.28
78	2022-10-10	3.27
79	2017-09-07	3.25
80	2019-03-15	3.25
81	2022-03-08	3.25
82	2019-03-18	3.25
83	2018-06-19	3.22
84	2022-12-30	3.13
85	2022-02-08	3.08
86	2020-06-09	3.08
87	2018-04-20	3.06
88	2019-09-12	3.05
89	2020-04-03	3.05
90	2019-08-29	3.04
91	2018-03-15	3.04
92	2017-09-20	3.03
93	2020-06-04	2.98
94	2020-10-30	2.97
95	2017-10-17	2.95
96	2018-01-11	2.90
97	2017-09-26	2.88
98	2018-09-24	2.88
99	2017-09-08	2.88
100	2020-12-21	2.87

Worst after-hours sessions of CSSE

This table shows the worst 100 after-hours sessions of CSSE.

Position	Date	Percentage
1	2021-08-11	-13.92
2	2022-08-11	-13.33
3	2020-03-13	-11.90
4	2022-05-12	-8.45
5	2020-03-06	-7.43
6	2019-11-14	-7.30
7	2022-05-11	-7.00
8	2020-04-20	-6.40
9	2018-05-23	-6.37
10	2018-03-02	-6.35
11	2018-04-17	-5.80
12	2022-02-04	-5.40
13	2020-03-31	-5.33
14	2020-08-05	-5.10
15	2021-03-04	-5.05
16	2020-06-15	-5.03
17	2019-10-28	-4.93
18	2022-08-26	-4.88
19	2022-08-16	-4.65
20	2018-06-22	-4.46
21	2020-05-13	-4.43
22	2018-04-12	-4.31
23	2018-10-01	-4.00
24	2022-08-19	-3.95
25	2020-09-23	-3.93
26	2022-05-27	-3.86
27	2020-06-08	-3.82
28	2018-06-07	-3.79
29	2022-02-23	-3.76
30	2020-03-04	-3.75
31	2022-08-15	-3.72
32	2020-03-12	-3.72
33	2017-11-09	-3.71
34	2022-09-22	-3.66
35	2020-02-21	-3.61
36	2018-11-27	-3.59
37	2019-02-25	-3.59
38	2018-05-25	-3.55
39	2019-02-28	-3.52
40	2022-08-12	-3.52
41	2020-03-27	-3.50
42	2019-09-20	-3.45
43	2019-08-14	-3.42
44	2022-05-06	-3.34
45	2022-10-04	-3.16
46	2018-06-01	-3.07
47	2018-04-19	-3.07
48	2018-04-16	-3.07
49	2022-09-16	-3.06
50	2021-11-24	-3.04
51	2018-12-17	-3.03
52	2018-03-16	-3.02
53	2021-09-17	-2.99
54	2018-01-29	-2.94
55	2019-01-29	-2.93
56	2017-12-19	-2.92
57	2022-08-18	-2.92
58	2019-12-11	-2.91
59	2018-09-12	-2.91
60	2022-04-01	-2.87
61	2021-07-16	-2.83
62	2021-07-07	-2.76
63	2018-12-28	-2.73
64	2017-12-18	-2.73
65	2022-06-06	-2.72
66	2019-12-10	-2.72
67	2022-02-16	-2.72
68	2018-07-05	-2.72
69	2020-06-10	-2.71
70	2018-02-13	-2.68
71	2020-10-27	-2.68
72	2020-11-13	-2.62
73	2022-02-09	-2.60
74	2022-11-08	-2.56
75	2018-10-24	-2.53
76	2022-01-24	-2.52
77	2018-06-21	-2.49
78	2017-12-14	-2.48
79	2020-04-21	-2.46
80	2020-09-16	-2.45
81	2022-11-02	-2.45
82	2022-12-14	-2.44
83	2018-09-19	-2.43
84	2018-12-12	-2.43
85	2020-03-11	-2.42
86	2020-04-23	-2.42
87	2020-04-22	-2.42
88	2022-05-03	-2.41
89	2020-04-27	-2.40
90	2018-08-03	-2.37
91	2023-02-02	-2.37
92	2020-05-01	-2.36
93	2021-02-12	-2.33
94	2022-02-02	-2.31
95	2021-02-23	-2.31
96	2020-10-14	-2.30
97	2018-02-09	-2.30
98	2022-06-10	-2.28
99	2022-11-15	-2.28
100	2020-06-26	-2.27

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:39:07

CSSE information

Full title

Chicken Soup for The Soul Entertainment Inc
First trading day

2017-08-18
Last trading day

2023-02-23
Total trading days

1,389
Last close price

4.82 (+1.00%)
Market cap

283M
Stock Exchange

NasdaqGM
Sector

Consumer Services
Industry

Movies/Entertainment
CSSE CEO

Mr. William Rouhana
Full-time employees

85
Address

132 E Putnam Ave
Cos Cob
CONNECTICUT
06807
Website

https://cssentertainment.com
Phone number

12038614000
Description

Chicken Soup for the Soul Entertainment, Inc. is an emerging growth company, which engages in the production and distribution of video content. The company is headquartered in Cos Cob, Connecticut and currently employs 40 full-time employees. The firm develops and produces and entertaining, video content packaged for distribution through television, online and mobile channels, including: The Sip, Web series run on APlus.com, and A Plus videos. The Company’s video content projects include Chicken Soup for the Soul’s Hidden Heroes (Hidden Heroes), Chicken Soup for the Soul’s Project Dad, Paycation Homes, Hilton Grand Vacation Sips, Emily Griffith Technical College Sips, and American Humane.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

45 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...