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 (%)
Aug 31, 2021 5.020 5.170 4.960 4.980 561,877 -0.03(-0.60%)
Aug 30, 2021 5.200 5.230 5.000 5.010 624,215 -0.13(-2.53%)
Aug 27, 2021 5.090 5.210 5.020 5.140 386,392 +0.01(+0.19%)
Aug 26, 2021 5.220 5.260 5.020 5.130 449,791 -0.07(-1.35%)
Aug 25, 2021 5.180 5.291 5.085 5.200 453,684 +0.05(+0.97%)
Aug 24, 2021 5.010 5.195 4.980 5.150 414,045 +0.18(+3.62%)
Aug 23, 2021 4.850 5.070 4.850 4.970 617,909 +0.16(+3.33%)
Aug 20, 2021 4.680 4.980 4.680 4.810 751,336 +0.13(+2.78%)
Aug 19, 2021 5.080 5.150 4.660 4.680 1,572,751 -0.39(-7.69%)
Aug 18, 2021 5.100 5.220 5.010 5.070 536,908 -0.02(-0.39%)
Aug 17, 2021 5.120 5.255 5.030 5.090 582,447 -0.04(-0.78%)
Aug 16, 2021 5.470 5.470 5.080 5.130 785,489 -0.37(-6.73%)
Aug 13, 2021 5.600 5.700 5.400 5.500 770,210 -0.12(-2.14%)
Aug 12, 2021 5.840 5.850 5.595 5.620 654,977 -0.19(-3.27%)
Aug 11, 2021 5.760 5.885 5.600 5.810 1,507,874 +0.05(+0.87%)
Aug 10, 2021 6.410 6.600 5.630 5.760 3,660,038 -1.16(-16.76%)
Aug 09, 2021 6.940 7.020 6.780 6.920 502,509 +0.01(+0.14%)
Aug 06, 2021 6.990 7.070 6.845 6.910 421,932 +0.00(+0.00%)
Aug 05, 2021 6.750 6.940 6.750 6.910 354,728 +0.13(+1.92%)
Aug 04, 2021 6.800 7.035 6.710 6.780 391,984 -0.08(-1.17%)
Aug 03, 2021 6.890 6.900 6.730 6.860 566,227 +0.00(+0.00%)
Aug 02, 2021 6.870 7.070 6.860 6.860 481,580 -0.05(-0.72%)
Jul 30, 2021 7.210 7.250 6.860 6.910 521,329 -0.28(-3.89%)
Jul 29, 2021 7.090 7.370 7.070 7.190 505,628 +0.19(+2.71%)
Jul 28, 2021 6.750 7.050 6.740 7.000 336,581 +0.18(+2.64%)
Jul 27, 2021 7.000 7.000 6.720 6.820 501,658 -0.07(-1.02%)
Jul 26, 2021 6.900 7.110 6.840 6.890 591,664 -0.14(-1.99%)
Jul 23, 2021 7.100 7.100 6.910 7.030 568,241 -0.08(-1.13%)
Jul 22, 2021 7.060 7.150 6.935 7.110 589,914 -0.02(-0.28%)
Jul 21, 2021 7.070 7.261 7.035 7.130 356,397 +0.03(+0.42%)
Jul 20, 2021 7.050 7.305 6.910 7.100 1,001,721 +0.05(+0.71%)
Jul 19, 2021 7.030 7.130 6.800 7.050 884,508 +0.03(+0.43%)
Jul 16, 2021 7.300 7.410 7.020 7.020 700,770 -0.19(-2.64%)
Jul 15, 2021 7.700 7.700 7.040 7.210 1,168,545 +0.11(+1.55%)
Jul 14, 2021 7.550 7.545 7.030 7.100 1,103,253 -0.56(-7.31%)
Jul 13, 2021 7.760 7.910 7.630 7.660 443,125 -0.19(-2.42%)
Jul 12, 2021 7.860 8.040 7.760 7.850 446,010 -0.03(-0.38%)
Jul 09, 2021 7.960 7.990 7.710 7.880 441,738 +0.05(+0.64%)
Jul 08, 2021 7.730 8.045 7.530 7.830 570,119 +0.05(+0.64%)
Jul 07, 2021 8.190 8.190 7.650 7.780 906,312 -0.41(-5.01%)
Jul 06, 2021 8.160 8.190 7.980 8.190 408,264 +0.03(+0.37%)
Jul 02, 2021 8.440 8.440 8.020 8.160 408,834 -0.22(-2.63%)
Jul 01, 2021 8.340 8.390 8.100 8.380 416,338 +0.14(+1.70%)
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%)
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.