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 (%)
Jan 24, 2022 6.780 0 +0.48(+7.62%)
Jan 21, 2022 6.390 6.500 6.230 6.300 4,419,549 +0.01(+0.16%)
Jan 20, 2022 6.410 6.650 6.220 6.290 12,563,970 +0.56(+9.77%)
Jan 19, 2022 5.650 6.030 5.520 5.730 6,174,627 +0.53(+10.19%)
Jan 18, 2022 5.740 5.750 4.565 5.200 8,217,041 -0.20(-3.70%)
Jan 14, 2022 5.400 0 -0.78(-12.62%)
Jan 13, 2022 6.450 6.470 6.112 6.180 1,590,919 -0.27(-4.19%)
Jan 12, 2022 6.390 6.470 6.370 6.450 1,066,289 +0.00(+0.00%)
Jan 11, 2022 6.330 6.480 6.310 6.450 2,860,982 +0.10(+1.57%)
Jan 10, 2022 6.340 6.470 6.000 6.350 5,827,866 -0.33(-4.94%)
Jan 07, 2022 6.690 6.700 6.670 6.680 1,161,345 +0.00(+0.00%)
Jan 06, 2022 6.700 6.730 6.670 6.680 1,169,306 -0.04(-0.60%)
Jan 05, 2022 6.690 6.740 6.690 6.720 927,116 +0.00(+0.00%)
Jan 04, 2022 6.700 6.740 6.680 6.720 762,919 +0.04(+0.60%)
Jan 03, 2022 6.680 6.710 6.670 6.680 666,587 +0.00(+0.00%)
Dec 31, 2021 6.690 6.725 6.665 6.680 596,101 -0.02(-0.30%)
Dec 30, 2021 6.670 6.740 6.670 6.700 569,027 +0.03(+0.45%)
Dec 29, 2021 6.660 6.690 6.650 6.670 412,462 -0.01(-0.15%)
Dec 28, 2021 6.680 6.720 6.650 6.680 1,068,523 +0.01(+0.15%)
Dec 27, 2021 6.660 6.690 6.640 6.670 1,138,810 +0.00(+0.00%)
Dec 23, 2021 6.670 6.700 6.640 6.670 755,871 -0.01(-0.15%)
Dec 22, 2021 6.670 6.700 6.650 6.680 394,378 -0.01(-0.15%)
Dec 21, 2021 6.640 6.690 6.630 6.690 431,995 +0.04(+0.60%)
Dec 20, 2021 6.640 6.685 6.590 6.650 871,615 -0.01(-0.15%)
Dec 17, 2021 6.660 6.750 6.640 6.660 997,460 +0.00(+0.00%)
Dec 16, 2021 6.630 6.740 6.570 6.660 1,495,924 -0.01(-0.15%)
Dec 15, 2021 6.340 6.680 6.340 6.670 2,594,069 +0.38(+6.04%)
Dec 14, 2021 6.410 6.480 6.280 6.290 1,113,239 -0.12(-1.87%)
Dec 13, 2021 6.450 6.480 6.400 6.410 898,247 -0.04(-0.62%)
Dec 10, 2021 6.450 6.500 6.440 6.450 491,896 +0.02(+0.31%)
Dec 09, 2021 6.450 6.520 6.430 6.430 785,078 -0.02(-0.31%)
Dec 08, 2021 6.500 6.530 6.450 6.450 831,562 -0.04(-0.62%)
Dec 07, 2021 6.460 6.535 6.460 6.490 781,044 +0.05(+0.78%)
Dec 06, 2021 6.450 6.500 6.380 6.440 686,603 -0.09(-1.38%)
Dec 03, 2021 6.480 6.530 6.275 6.530 2,138,191 +0.06(+0.93%)
Dec 02, 2021 6.480 6.525 6.445 6.470 1,776,422 -0.02(-0.31%)
Dec 01, 2021 6.530 6.540 6.435 6.490 2,285,466 -0.05(-0.76%)
Nov 30, 2021 6.520 6.560 6.460 6.540 1,010,826 +0.01(+0.15%)
Nov 29, 2021 6.550 6.570 6.510 6.530 1,344,744 -0.02(-0.31%)
Nov 26, 2021 6.550 6.610 6.530 6.550 774,039 -0.04(-0.61%)
Nov 24, 2021 6.580 6.610 6.550 6.590 770,313 -0.01(-0.15%)
Nov 23, 2021 6.540 6.623 6.520 6.600 1,037,946 +0.06(+0.92%)
Nov 22, 2021 6.530 6.590 6.510 6.540 1,531,474 -0.01(-0.15%)
Nov 19, 2021 6.550 6.600 6.500 6.550 1,078,433 +0.00(+0.00%)
Nov 18, 2021 6.620 6.560 6.540 6.550 2,473,544 -0.10(-1.50%)
Nov 17, 2021 6.630 6.690 6.610 6.650 2,395,148 +0.00(+0.00%)
Nov 16, 2021 6.650 6.700 6.480 6.650 7,441,629 -0.04(-0.60%)
Nov 15, 2021 6.780 6.790 6.560 6.690 20,185,904 +3.14(+88.45%)
Nov 12, 2021 3.230 3.700 3.230 3.550 2,728,615 +0.36(+11.29%)
Nov 11, 2021 3.500 3.500 3.180 3.190 1,881,507 -0.19(-5.62%)
Nov 10, 2021 3.540 3.350 3.380 3,998,275 -0.35(-9.38%)
Nov 09, 2021 4.040 4.040 3.560 3.730 1,804,823 -0.23(-5.81%)
Nov 08, 2021 4.130 4.200 3.940 3.960 856,204 -0.07(-1.74%)
Nov 05, 2021 4.130 4.180 3.980 4.030 557,937 -0.10(-2.42%)
Nov 04, 2021 4.090 4.190 4.075 4.130 463,514 +0.05(+1.23%)
Nov 03, 2021 3.880 4.155 3.810 4.080 939,895 +0.24(+6.25%)
Nov 02, 2021 3.920 3.920 3.745 3.840 764,657 -0.07(-1.79%)
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.