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 (%)
Nov 30, 2020 6.500 6.500 6.060 6.290 587,295 -0.23(-3.53%)
Nov 27, 2020 6.550 6.572 6.300 6.520 309,000 +0.11(+1.72%)
Nov 25, 2020 6.020 6.630 5.990 6.410 1,206,300 +0.40(+6.66%)
Nov 24, 2020 6.150 6.200 5.900 6.010 1,195,424 -0.03(-0.50%)
Nov 23, 2020 6.100 6.290 6.020 6.040 801,407 -0.08(-1.31%)
Nov 20, 2020 6.130 6.460 6.029 6.120 682,700 -0.08(-1.29%)
Nov 19, 2020 6.220 6.340 6.030 6.200 576,872 +0.02(+0.32%)
Nov 18, 2020 6.450 6.470 6.080 6.180 802,039 -0.18(-2.83%)
Nov 17, 2020 6.110 6.630 5.990 6.360 1,750,751 -0.06(-0.93%)
Nov 16, 2020 6.300 6.420 5.530 6.420 3,711,213 -1.01(-13.59%)
Nov 13, 2020 6.720 7.470 6.630 7.430 967,800 +0.83(+12.58%)
Nov 12, 2020 6.630 6.770 6.490 6.600 370,036 -0.02(-0.30%)
Nov 11, 2020 6.750 6.830 6.380 6.620 314,717 +0.03(+0.46%)
Nov 10, 2020 7.000 7.190 6.200 6.590 998,248 -0.29(-4.22%)
Nov 09, 2020 7.710 7.870 6.790 6.880 443,840 -0.43(-5.88%)
Nov 06, 2020 7.180 7.440 7.120 7.310 196,200 +0.11(+1.53%)
Nov 05, 2020 7.070 7.240 6.870 7.200 235,814 +0.26(+3.75%)
Nov 04, 2020 7.010 7.090 6.830 6.940 236,892 -0.07(-1.00%)
Nov 03, 2020 6.810 7.150 6.680 7.010 411,929 +0.43(+6.53%)
Nov 02, 2020 6.650 6.840 6.440 6.580 328,835 -0.05(-0.75%)
Oct 30, 2020 6.680 6.800 6.220 6.630 428,900 -0.05(-0.75%)
Oct 29, 2020 6.830 6.870 6.560 6.680 337,852 -0.12(-1.76%)
Oct 28, 2020 6.940 6.970 6.510 6.800 348,076 -0.25(-3.55%)
Oct 27, 2020 7.280 7.290 6.890 7.050 258,457 -0.24(-3.29%)
Oct 26, 2020 7.320 7.480 6.900 7.290 343,684 -0.14(-1.88%)
Oct 23, 2020 7.610 7.660 7.200 7.430 232,300 -0.17(-2.24%)
Oct 22, 2020 7.470 7.660 7.410 7.600 145,447 +0.04(+0.53%)
Oct 21, 2020 7.810 7.810 7.280 7.560 202,378 -0.23(-2.95%)
Oct 20, 2020 8.180 8.350 7.710 7.790 240,493 -0.33(-4.06%)
Oct 19, 2020 8.020 8.650 8.010 8.120 578,376 +0.14(+1.75%)
Oct 16, 2020 7.720 7.980 7.660 7.980 318,300 +0.17(+2.18%)
Oct 15, 2020 7.910 8.060 7.520 7.810 514,001 -0.22(-2.74%)
Oct 14, 2020 7.900 8.150 7.480 8.030 398,759 +0.18(+2.29%)
Oct 13, 2020 7.130 7.880 6.900 7.850 462,878 +0.72(+10.10%)
Oct 12, 2020 7.140 7.250 6.980 7.130 257,075 -0.02(-0.28%)
Oct 09, 2020 7.250 7.372 7.000 7.150 312,600 -0.02(-0.28%)
Oct 08, 2020 7.090 7.180 6.860 7.170 401,790 +0.23(+3.31%)
Oct 07, 2020 6.900 7.220 6.760 6.940 468,832 +0.09(+1.31%)
Oct 06, 2020 7.160 7.330 6.800 6.850 456,032 -0.25(-3.52%)
Oct 05, 2020 7.000 7.150 6.810 7.100 469,966 +0.20(+2.90%)
Oct 02, 2020 6.680 7.070 6.610 6.900 441,100 +0.01(+0.15%)
Oct 01, 2020 7.140 7.400 6.820 6.890 506,167 -0.30(-4.17%)
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%)
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.