Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casper Sleep Inc (NY: CSPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.820 9.020 8.750 8.970 147,596 +0.15(+1.70%)
Jun 29, 2020 8.360 8.830 8.210 8.820 135,804 +0.32(+3.76%)
Jun 26, 2020 8.560 8.680 8.360 8.500 334,600 -0.26(-2.97%)
Jun 25, 2020 8.620 8.980 8.540 8.760 76,550 -0.16(-1.79%)
Jun 24, 2020 8.870 9.050 8.518 8.920 121,125 +0.01(+0.11%)
Jun 23, 2020 9.130 9.210 8.690 8.910 159,220 -0.07(-0.78%)
Jun 22, 2020 8.670 8.980 8.310 8.980 238,956 +0.20(+2.28%)
Jun 19, 2020 9.350 9.538 8.780 8.780 521,600 -0.42(-4.57%)
Jun 18, 2020 9.300 9.750 8.810 9.200 310,906 -0.22(-2.34%)
Jun 17, 2020 8.710 9.430 8.703 9.420 439,135 +0.77(+8.90%)
Jun 16, 2020 9.130 9.130 8.370 8.650 152,474 +0.01(+0.12%)
Jun 15, 2020 8.060 8.780 7.750 8.640 221,500 +0.50(+6.14%)
Jun 12, 2020 7.980 8.220 7.430 8.140 212,900 +0.63(+8.39%)
Jun 11, 2020 7.400 7.736 7.020 7.510 308,022 -0.71(-8.64%)
Jun 10, 2020 8.750 8.870 7.895 8.220 307,122 -0.44(-5.08%)
Jun 09, 2020 10.01 10.14 8.620 8.660 496,478 -1.01(-10.44%)
Jun 08, 2020 9.200 9.880 9.110 9.670 505,560 +0.67(+7.44%)
Jun 05, 2020 8.370 9.100 8.190 9.000 514,000 +0.82(+10.02%)
Jun 04, 2020 8.270 8.490 7.860 8.180 267,510 -0.09(-1.09%)
Jun 03, 2020 7.500 8.280 7.430 8.270 495,648 +0.84(+11.31%)
Jun 02, 2020 7.260 7.450 7.040 7.430 217,358 +0.17(+2.34%)
Jun 01, 2020 7.000 7.400 6.910 7.260 349,328 +0.20(+2.83%)
May 29, 2020 6.900 7.180 6.830 7.060 230,900 +0.15(+2.17%)
May 28, 2020 7.280 7.340 6.900 6.910 123,074 -0.30(-4.16%)
May 27, 2020 7.320 7.399 6.700 7.210 264,244 -0.04(-0.55%)
May 26, 2020 7.040 7.340 6.950 7.250 495,052 +0.39(+5.69%)
May 22, 2020 6.940 6.940 6.510 6.860 138,900 -0.04(-0.58%)
May 21, 2020 6.490 7.160 6.402 6.900 276,790 +0.25(+3.76%)
May 20, 2020 6.500 6.750 6.420 6.650 197,611 +0.15(+2.31%)
May 19, 2020 6.690 6.700 6.380 6.500 228,300 -0.10(-1.52%)
May 18, 2020 6.870 6.940 6.450 6.600 288,102 +0.02(+0.30%)
May 15, 2020 6.340 6.670 6.310 6.580 234,000 +0.25(+3.95%)
May 14, 2020 7.000 7.090 6.300 6.330 726,037 -0.38(-5.66%)
May 13, 2020 6.760 7.720 6.360 6.710 1,478,737 +0.34(+5.34%)
May 12, 2020 7.880 7.910 6.340 6.370 1,571,218 -1.53(-19.37%)
May 11, 2020 7.180 8.340 7.180 7.900 1,023,871 +0.73(+10.18%)
May 08, 2020 6.680 7.260 6.460 7.170 390,000 +0.69(+10.65%)
May 07, 2020 6.490 6.850 6.290 6.480 306,677 +0.15(+2.37%)
May 06, 2020 6.440 6.530 6.110 6.330 218,856 -0.03(-0.47%)
May 05, 2020 6.520 6.940 6.280 6.360 257,863 -0.06(-0.93%)
May 04, 2020 6.200 6.590 6.150 6.420 164,948 +0.16(+2.56%)
May 01, 2020 6.620 6.720 6.160 6.260 295,900 -0.69(-9.93%)
Apr 30, 2020 7.380 7.580 6.800 6.950 209,673 -0.42(-5.70%)
Apr 29, 2020 8.060 8.500 7.350 7.370 301,635 -0.69(-8.56%)
Apr 28, 2020 8.000 8.720 7.200 8.060 600,533 +0.06(+0.75%)
Apr 27, 2020 6.930 8.060 6.730 8.000 972,970 +1.34(+20.12%)
Apr 24, 2020 6.210 6.750 6.202 6.660 232,000 +0.36(+5.71%)
Apr 23, 2020 6.810 6.990 6.115 6.300 488,918 -0.04(-0.63%)
Apr 22, 2020 6.020 6.390 5.810 6.340 313,526 +0.43(+7.28%)
Apr 21, 2020 5.550 5.990 5.330 5.910 276,470 +0.21(+3.68%)
Apr 20, 2020 6.290 6.300 5.520 5.700 697,009 -0.71(-11.08%)
Apr 17, 2020 7.520 7.690 6.280 6.410 612,900 -1.16(-15.32%)
Apr 16, 2020 5.780 7.680 5.630 7.570 986,999 +1.93(+34.22%)
Apr 15, 2020 5.370 5.770 5.200 5.640 212,322 +0.13(+2.36%)
Apr 14, 2020 5.380 5.630 5.360 5.510 226,051 +0.27(+5.15%)
Apr 13, 2020 5.280 5.280 4.900 5.240 234,936 -0.03(-0.57%)
Apr 09, 2020 5.090 5.350 5.000 5.270 434,200 +0.31(+6.25%)
Apr 08, 2020 4.650 5.360 4.269 4.960 596,829 +0.37(+8.06%)
Apr 07, 2020 4.550 4.700 4.120 4.590 525,195 +0.19(+4.32%)
Apr 06, 2020 4.210 4.430 4.087 4.400 378,957 +0.36(+8.91%)
Apr 03, 2020 3.960 4.040 3.760 4.040 793,600 +0.09(+2.28%)
Apr 02, 2020 3.980 4.110 3.850 3.950 296,875 -0.08(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.