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 (%)
Sep 30, 2020 6.740 7.190 6.740 7.190 374,657 +0.38(+5.58%)
Sep 29, 2020 6.860 6.970 6.550 6.810 318,608 -0.04(-0.58%)
Sep 28, 2020 6.780 6.980 6.650 6.850 250,907 +0.20(+3.01%)
Sep 25, 2020 6.600 6.850 6.510 6.650 241,100 +0.09(+1.37%)
Sep 24, 2020 6.860 6.990 6.280 6.560 761,522 -0.43(-6.15%)
Sep 23, 2020 7.230 7.320 6.900 6.990 680,832 -0.35(-4.77%)
Sep 22, 2020 7.780 7.878 7.140 7.340 607,217 -0.36(-4.68%)
Sep 21, 2020 7.800 7.900 7.450 7.700 448,749 -0.29(-3.63%)
Sep 18, 2020 8.450 8.640 7.800 7.990 3,001,000 -0.41(-4.88%)
Sep 17, 2020 8.260 8.490 8.170 8.400 425,340 -0.06(-0.71%)
Sep 16, 2020 8.550 8.900 8.410 8.460 438,327 -0.16(-1.86%)
Sep 15, 2020 8.390 8.760 8.340 8.620 328,175 +0.28(+3.36%)
Sep 14, 2020 8.210 8.400 7.900 8.340 464,497 +0.26(+3.22%)
Sep 11, 2020 8.160 8.255 7.850 8.080 268,200 -0.05(-0.62%)
Sep 10, 2020 8.220 8.410 8.010 8.130 294,204 -0.17(-2.05%)
Sep 09, 2020 8.490 8.620 8.000 8.300 388,179 -0.15(-1.78%)
Sep 08, 2020 8.700 9.150 8.400 8.450 377,676 -0.64(-7.04%)
Sep 04, 2020 8.440 9.220 8.425 9.090 511,100 +0.54(+6.32%)
Sep 03, 2020 9.220 9.220 8.350 8.550 459,132 -0.45(-5.00%)
Sep 02, 2020 8.950 9.110 8.882 9.000 322,536 -0.09(-0.99%)
Sep 01, 2020 8.970 9.200 8.500 9.090 384,991 +0.01(+0.11%)
Aug 31, 2020 9.510 9.640 9.050 9.080 309,086 -0.31(-3.30%)
Aug 28, 2020 9.320 9.601 8.740 9.390 697,700 +0.08(+0.86%)
Aug 27, 2020 9.460 9.510 8.790 9.310 351,415 +0.06(+0.65%)
Aug 26, 2020 9.780 10.18 8.950 9.250 572,415 -0.50(-5.13%)
Aug 25, 2020 9.320 9.800 9.180 9.750 394,984 +0.40(+4.28%)
Aug 24, 2020 9.260 9.700 9.035 9.350 826,252 +0.09(+0.97%)
Aug 21, 2020 8.750 9.400 8.560 9.260 513,600 +0.51(+5.83%)
Aug 20, 2020 8.550 8.820 8.230 8.750 408,436 -0.01(-0.11%)
Aug 19, 2020 8.280 8.820 8.080 8.760 340,013 +0.35(+4.16%)
Aug 18, 2020 8.750 8.750 8.350 8.410 318,354 +0.06(+0.72%)
Aug 17, 2020 8.210 8.420 7.930 8.350 302,620 +0.18(+2.20%)
Aug 14, 2020 8.870 9.000 8.140 8.170 449,900 -0.53(-6.09%)
Aug 13, 2020 9.600 9.600 8.630 8.700 413,701 -0.16(-1.81%)
Aug 12, 2020 9.180 9.280 8.810 8.860 342,272 -0.13(-1.45%)
Aug 11, 2020 9.020 9.330 8.040 8.990 1,251,531 -0.59(-6.16%)
Aug 10, 2020 9.200 9.840 8.765 9.580 826,800 +0.84(+9.61%)
Aug 07, 2020 8.690 8.900 8.530 8.740 232,500 +0.04(+0.46%)
Aug 06, 2020 8.700 8.720 8.310 8.700 164,122 -0.06(-0.68%)
Aug 05, 2020 8.190 8.840 7.980 8.760 371,848 +0.66(+8.15%)
Aug 04, 2020 8.160 8.190 7.800 8.100 434,381 +0.10(+1.25%)
Aug 03, 2020 8.710 8.900 7.810 8.000 738,332 -1.23(-13.33%)
Jul 31, 2020 9.260 9.360 8.850 9.230 173,900 -0.04(-0.43%)
Jul 30, 2020 8.860 9.400 8.610 9.270 303,942 +0.27(+3.00%)
Jul 29, 2020 9.000 9.130 8.790 9.000 318,984 +0.37(+4.29%)
Jul 28, 2020 8.040 9.080 8.030 8.630 1,032,930 +0.61(+7.61%)
Jul 27, 2020 7.370 8.050 7.370 8.020 180,981 +0.66(+8.97%)
Jul 24, 2020 7.360 7.540 7.300 7.360 95,400 -0.09(-1.21%)
Jul 23, 2020 7.780 7.880 7.410 7.450 97,361 -0.35(-4.49%)
Jul 22, 2020 7.590 7.840 7.370 7.800 158,461 +0.15(+1.96%)
Jul 21, 2020 7.810 8.060 7.580 7.650 80,531 -0.12(-1.54%)
Jul 20, 2020 7.880 8.050 7.570 7.770 113,891 -0.08(-1.02%)
Jul 17, 2020 7.950 8.150 7.790 7.850 110,500 -0.06(-0.76%)
Jul 16, 2020 7.990 8.000 7.620 7.910 122,068 -0.20(-2.47%)
Jul 15, 2020 7.850 8.170 7.672 8.110 188,678 +0.41(+5.32%)
Jul 14, 2020 7.390 7.850 7.250 7.700 156,940 +0.24(+3.22%)
Jul 13, 2020 8.170 8.390 7.420 7.460 293,167 -0.71(-8.69%)
Jul 10, 2020 8.200 8.470 8.100 8.170 146,600 -0.05(-0.61%)
Jul 09, 2020 8.530 8.680 8.140 8.220 111,340 -0.42(-4.86%)
Jul 08, 2020 8.600 8.980 8.560 8.640 136,781 +0.07(+0.82%)
Jul 07, 2020 8.620 9.090 8.560 8.570 188,473 -0.25(-2.83%)
Jul 06, 2020 8.680 8.990 8.450 8.820 213,085 +0.04(+0.46%)
Jul 02, 2020 9.250 9.250 8.650 8.780 146,600 -0.30(-3.30%)
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.