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 (%)
Mar 31, 2020 4.150 4.380 4.034 4.290 282,271 +0.12(+2.88%)
Mar 30, 2020 4.050 4.200 3.740 4.170 410,621 +0.17(+4.25%)
Mar 27, 2020 4.610 4.610 3.950 4.000 806,000 -0.69(-14.71%)
Mar 26, 2020 3.960 4.740 3.910 4.690 1,097,672 +0.77(+19.64%)
Mar 25, 2020 3.900 4.000 3.520 3.920 507,631 +0.15(+3.98%)
Mar 24, 2020 3.680 3.770 3.430 3.770 589,246 +0.29(+8.33%)
Mar 23, 2020 3.310 3.543 3.180 3.480 770,907 +0.30(+9.43%)
Mar 20, 2020 3.410 4.200 3.180 3.180 996,300 -0.45(-12.40%)
Mar 19, 2020 3.730 4.430 3.150 3.630 610,132 +0.13(+3.71%)
Mar 18, 2020 4.190 4.305 3.277 3.500 517,398 -0.95(-21.35%)
Mar 17, 2020 4.640 4.970 4.410 4.450 689,256 -0.19(-4.09%)
Mar 16, 2020 5.330 5.330 4.050 4.640 834,598 -1.15(-19.86%)
Mar 13, 2020 5.280 5.950 4.780 5.790 608,900 +0.70(+13.75%)
Mar 12, 2020 5.450 5.450 4.940 5.090 559,042 -0.76(-12.99%)
Mar 11, 2020 6.220 6.222 5.850 5.850 495,518 -0.49(-7.73%)
Mar 10, 2020 6.740 6.850 6.100 6.340 378,164 -0.07(-1.09%)
Mar 09, 2020 6.700 6.750 6.010 6.410 1,218,612 -1.64(-20.37%)
Mar 06, 2020 8.530 8.650 7.890 8.050 519,600 -0.72(-8.21%)
Mar 05, 2020 9.140 9.270 8.630 8.770 226,251 -0.55(-5.90%)
Mar 04, 2020 9.290 9.410 8.900 9.320 299,108 +0.26(+2.87%)
Mar 03, 2020 9.050 9.250 8.870 9.060 279,030 +0.02(+0.22%)
Mar 02, 2020 9.100 9.270 8.500 9.040 458,998 +0.02(+0.22%)
Feb 28, 2020 8.500 9.650 8.000 9.020 892,700 -0.02(-0.22%)
Feb 27, 2020 9.400 9.600 8.850 9.040 716,251 -0.64(-6.61%)
Feb 26, 2020 9.790 9.910 9.510 9.680 395,227 -0.02(-0.21%)
Feb 25, 2020 10.08 10.13 9.600 9.700 673,896 -0.40(-3.96%)
Feb 24, 2020 10.00 10.18 9.310 10.10 825,387 -0.29(-2.79%)
Feb 21, 2020 10.57 10.80 10.10 10.39 649,900 -0.17(-1.61%)
Feb 20, 2020 10.03 11.40 10.00 10.56 2,045,586 +0.50(+4.97%)
Feb 19, 2020 10.08 10.20 9.990 10.06 613,954 -0.06(-0.59%)
Feb 18, 2020 10.19 10.32 9.980 10.12 646,260 -0.14(-1.36%)
Feb 14, 2020 10.54 10.88 10.25 10.26 895,100 -0.38(-3.57%)
Feb 13, 2020 10.45 10.85 10.21 10.64 842,707 +0.25(+2.41%)
Feb 12, 2020 10.16 10.70 9.770 10.39 1,520,059 +0.47(+4.74%)
Feb 11, 2020 10.00 10.34 9.720 9.920 2,713,532 -0.07(-0.70%)
Feb 10, 2020 10.55 10.93 9.860 9.990 3,842,902 -1.06(-9.59%)
Feb 07, 2020 13.97 13.98 11.05 11.05 5,811,600 -2.45(-18.15%)
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.