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 (%)
Oct 29, 2021 3.780 3.830 3.555 3.640 670,722 -0.12(-3.19%)
Oct 28, 2021 3.750 3.858 3.690 3.760 567,477 +0.05(+1.35%)
Oct 27, 2021 3.830 3.870 3.700 3.710 783,883 -0.10(-2.62%)
Oct 26, 2021 4.000 3.800 3.810 1,318,895 -0.22(-5.46%)
Oct 25, 2021 4.180 4.180 3.950 4.030 1,918,036 -0.40(-9.03%)
Oct 22, 2021 4.590 4.700 4.355 4.430 407,143 -0.18(-3.90%)
Oct 21, 2021 4.490 4.750 4.480 4.610 404,500 +0.09(+1.99%)
Oct 20, 2021 4.450 4.570 4.420 4.520 474,289 +0.08(+1.80%)
Oct 19, 2021 4.380 4.468 4.335 4.440 311,043 +0.06(+1.37%)
Oct 18, 2021 4.160 4.425 4.160 4.380 644,559 +0.18(+4.29%)
Oct 15, 2021 4.400 4.440 4.165 4.200 373,257 -0.10(-2.33%)
Oct 14, 2021 4.200 4.340 4.200 4.300 386,121 +0.09(+2.14%)
Oct 13, 2021 4.190 4.280 4.120 4.210 333,593 +0.05(+1.20%)
Oct 12, 2021 4.200 4.260 4.010 4.160 608,366 -0.02(-0.48%)
Oct 11, 2021 4.130 4.345 4.090 4.180 489,938 +0.06(+1.46%)
Oct 08, 2021 4.270 4.300 4.060 4.120 662,432 -0.14(-3.29%)
Oct 07, 2021 4.190 4.400 4.190 4.260 355,162 +0.07(+1.67%)
Oct 06, 2021 4.180 4.290 4.080 4.190 353,261 +0.00(+0.00%)
Oct 05, 2021 4.290 4.350 4.130 4.190 583,296 -0.12(-2.78%)
Oct 04, 2021 4.320 4.370 4.200 4.310 759,753 +0.06(+1.41%)
Oct 01, 2021 4.280 4.400 4.180 4.250 821,236 -0.02(-0.47%)
Sep 30, 2021 4.500 4.570 4.250 4.270 961,223 -0.20(-4.47%)
Sep 29, 2021 4.800 4.808 4.420 4.470 923,638 -0.32(-6.68%)
Sep 28, 2021 4.980 5.050 4.780 4.790 544,259 -0.20(-4.01%)
Sep 27, 2021 4.870 5.115 4.830 4.990 663,996 +0.12(+2.46%)
Sep 24, 2021 4.950 4.981 4.820 4.870 413,877 -0.09(-1.81%)
Sep 23, 2021 4.970 5.050 4.920 4.960 356,822 -0.01(-0.20%)
Sep 22, 2021 4.870 4.980 4.825 4.970 377,929 +0.06(+1.22%)
Sep 21, 2021 4.870 4.950 4.810 4.910 390,098 +0.06(+1.24%)
Sep 20, 2021 4.910 4.970 4.780 4.850 549,285 -0.08(-1.62%)
Sep 17, 2021 4.970 5.020 4.900 4.930 700,207 -0.01(-0.20%)
Sep 16, 2021 4.940 5.005 4.880 4.940 638,207 -0.02(-0.40%)
Sep 15, 2021 5.080 5.100 4.830 4.960 846,656 -0.12(-2.36%)
Sep 14, 2021 5.240 5.410 4.970 5.080 717,727 -0.12(-2.31%)
Sep 13, 2021 5.170 5.340 5.050 5.200 608,902 +0.05(+0.97%)
Sep 10, 2021 4.930 5.250 4.930 5.150 723,230 +0.23(+4.67%)
Sep 09, 2021 4.810 4.990 4.730 4.920 632,233 +0.11(+2.29%)
Sep 08, 2021 4.940 5.000 4.740 4.810 695,552 -0.14(-2.83%)
Sep 07, 2021 5.040 5.149 4.950 4.950 559,868 -0.11(-2.17%)
Sep 03, 2021 5.120 5.150 5.000 5.060 397,382 -0.10(-1.94%)
Sep 02, 2021 5.220 5.340 5.120 5.160 500,196 -0.09(-1.71%)
Sep 01, 2021 4.970 5.250 4.970 5.250 579,959 +0.27(+5.42%)
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%)
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.