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, 2021 8.310 8.370 8.170 8.240 401,159 -0.09(-1.08%)
Jun 29, 2021 8.340 8.540 8.220 8.330 339,274 -0.09(-1.07%)
Jun 28, 2021 8.740 8.810 8.350 8.420 497,976 -0.31(-3.55%)
Jun 25, 2021 8.830 9.070 8.730 8.730 1,466,399 -0.10(-1.13%)
Jun 24, 2021 8.890 8.930 8.630 8.830 351,574 +0.05(+0.57%)
Jun 23, 2021 8.730 8.910 8.650 8.780 396,667 +0.05(+0.57%)
Jun 22, 2021 8.770 8.770 8.600 8.730 343,689 -0.04(-0.46%)
Jun 21, 2021 8.930 8.950 8.680 8.770 499,930 -0.11(-1.24%)
Jun 18, 2021 8.900 8.980 8.720 8.880 474,539 +0.02(+0.23%)
Jun 17, 2021 9.010 9.130 8.770 8.860 368,643 -0.19(-2.10%)
Jun 16, 2021 9.270 9.320 8.950 9.050 476,288 -0.32(-3.42%)
Jun 15, 2021 9.640 9.680 9.090 9.370 861,395 -0.35(-3.60%)
Jun 14, 2021 9.750 10.02 9.680 9.720 342,301 -0.01(-0.10%)
Jun 11, 2021 9.670 9.850 9.490 9.730 414,771 -0.05(-0.51%)
Jun 10, 2021 10.16 10.16 9.630 9.780 684,219 -0.32(-3.17%)
Jun 09, 2021 11.66 11.69 10.09 10.10 1,744,565 -1.74(-14.70%)
Jun 08, 2021 10.23 12.00 10.23 11.84 2,753,453 +1.65(+16.19%)
Jun 07, 2021 9.650 10.28 9.630 10.19 850,915 +0.50(+5.16%)
Jun 04, 2021 9.610 9.980 9.510 9.690 500,935 +0.03(+0.31%)
Jun 03, 2021 9.790 9.870 9.315 9.660 473,987 -0.18(-1.83%)
Jun 02, 2021 9.210 9.950 9.060 9.840 919,837 +0.63(+6.84%)
Jun 01, 2021 9.110 9.430 8.850 9.210 606,988 +0.08(+0.88%)
May 28, 2021 9.360 9.416 9.050 9.130 336,492 -0.26(-2.77%)
May 27, 2021 9.320 9.505 9.050 9.390 452,862 +0.06(+0.64%)
May 26, 2021 9.130 9.420 9.070 9.330 380,078 +0.19(+2.08%)
May 25, 2021 9.430 9.550 9.125 9.140 439,626 -0.29(-3.08%)
May 24, 2021 9.320 9.540 9.270 9.430 359,518 +0.16(+1.73%)
May 21, 2021 9.600 9.600 9.270 9.270 375,587 -0.32(-3.34%)
May 20, 2021 9.620 9.640 9.330 9.590 440,904 +0.07(+0.74%)
May 19, 2021 9.500 9.790 9.240 9.520 1,064,844 -0.09(-0.94%)
May 18, 2021 9.500 9.930 9.340 9.610 1,952,695 +0.21(+2.23%)
May 17, 2021 9.600 9.657 9.330 9.400 950,307 -0.12(-1.26%)
May 14, 2021 9.650 9.720 9.245 9.520 723,812 +0.27(+2.92%)
May 13, 2021 10.50 10.80 9.035 9.250 2,313,579 -0.44(-4.54%)
May 12, 2021 8.960 10.10 8.900 9.690 7,974,924 +0.47(+5.10%)
May 11, 2021 8.190 9.460 8.160 9.220 1,426,245 +0.64(+7.46%)
May 10, 2021 8.330 8.830 8.148 8.580 1,087,837 +0.23(+2.75%)
May 07, 2021 8.440 8.500 8.280 8.350 527,959 -0.01(-0.12%)
May 06, 2021 8.470 8.600 8.130 8.360 636,344 -0.15(-1.76%)
May 05, 2021 8.500 8.750 8.420 8.510 499,413 -0.09(-1.05%)
May 04, 2021 8.490 8.659 8.300 8.600 641,796 -0.02(-0.23%)
May 03, 2021 8.760 8.860 8.350 8.620 694,574 +0.07(+0.82%)
Apr 30, 2021 8.610 8.700 8.500 8.550 682,100 -0.10(-1.16%)
Apr 29, 2021 9.070 9.150 8.410 8.650 882,469 -0.30(-3.35%)
Apr 28, 2021 9.020 9.400 8.930 8.950 1,140,182 +0.00(+0.00%)
Apr 27, 2021 8.910 9.370 8.850 8.950 2,090,407 +0.00(+0.00%)
Apr 26, 2021 7.900 9.290 7.610 8.950 15,768,739 +1.91(+27.13%)
Apr 23, 2021 6.920 7.150 6.860 7.040 559,700 +0.06(+0.86%)
Apr 22, 2021 7.010 7.120 6.930 6.980 483,026 -0.16(-2.24%)
Apr 21, 2021 6.770 7.160 6.770 7.140 407,926 +0.20(+2.88%)
Apr 20, 2021 7.200 7.250 6.780 6.940 658,939 -0.28(-3.88%)
Apr 19, 2021 7.400 7.450 7.130 7.220 410,956 -0.32(-4.24%)
Apr 16, 2021 7.420 7.560 7.160 7.540 412,800 +0.14(+1.89%)
Apr 15, 2021 7.730 7.730 7.320 7.400 391,676 -0.22(-2.89%)
Apr 14, 2021 7.620 7.760 7.510 7.620 273,791 -0.05(-0.65%)
Apr 13, 2021 7.640 7.780 7.470 7.670 269,177 +0.02(+0.26%)
Apr 12, 2021 7.740 7.790 7.540 7.650 275,240 -0.08(-1.03%)
Apr 09, 2021 7.600 7.770 7.600 7.730 251,800 +0.05(+0.65%)
Apr 08, 2021 7.490 7.730 7.360 7.680 415,186 +0.20(+2.67%)
Apr 07, 2021 7.650 7.690 7.400 7.480 285,159 -0.22(-2.86%)
Apr 06, 2021 7.270 7.850 7.270 7.700 442,806 +0.43(+5.91%)
Apr 05, 2021 7.370 7.420 7.110 7.270 421,614 +0.02(+0.28%)
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.