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 (%)
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%)
Apr 01, 2021 7.340 7.420 7.190 7.250 420,400 +0.01(+0.14%)
Mar 31, 2021 7.110 7.420 7.090 7.240 444,385 +0.19(+2.70%)
Mar 30, 2021 7.340 7.340 6.940 7.050 349,473 -0.16(-2.22%)
Mar 29, 2021 7.830 7.940 7.010 7.210 604,941 -0.58(-7.45%)
Mar 26, 2021 8.030 8.130 7.641 7.790 970,800 -0.27(-3.35%)
Mar 25, 2021 7.670 8.070 7.600 8.060 500,727 +0.24(+3.07%)
Mar 24, 2021 8.150 8.200 7.810 7.820 533,527 -0.32(-3.93%)
Mar 23, 2021 8.300 8.370 8.070 8.140 299,455 -0.09(-1.09%)
Mar 22, 2021 8.340 8.420 8.120 8.230 298,733 -0.07(-0.84%)
Mar 19, 2021 8.100 8.300 7.910 8.300 485,400 +0.22(+2.72%)
Mar 18, 2021 8.210 8.335 7.985 8.080 356,345 -0.17(-2.06%)
Mar 17, 2021 8.040 8.260 7.918 8.250 389,041 +0.15(+1.85%)
Mar 16, 2021 8.470 8.470 7.890 8.100 437,571 -0.37(-4.37%)
Mar 15, 2021 8.240 8.500 8.180 8.470 305,791 +0.24(+2.92%)
Mar 12, 2021 8.170 8.400 8.051 8.230 258,200 +0.03(+0.37%)
Mar 11, 2021 8.250 8.360 8.080 8.200 396,746 +0.19(+2.37%)
Mar 10, 2021 8.000 8.200 7.800 8.010 572,680 +0.09(+1.14%)
Mar 09, 2021 7.960 8.140 7.800 7.920 605,517 +0.13(+1.67%)
Mar 08, 2021 7.460 7.990 7.180 7.790 1,165,774 -0.06(-0.76%)
Mar 05, 2021 8.210 8.294 7.490 7.850 1,577,700 -0.33(-4.03%)
Mar 04, 2021 8.890 8.990 8.080 8.180 995,564 -0.82(-9.11%)
Mar 03, 2021 9.000 9.510 8.720 9.000 571,836 -0.06(-0.66%)
Mar 02, 2021 9.080 9.530 9.040 9.060 800,768 -0.05(-0.55%)
Mar 01, 2021 8.750 9.240 8.620 9.110 578,792 +0.72(+8.58%)
Feb 26, 2021 8.520 8.890 8.260 8.390 551,600 -0.13(-1.53%)
Feb 25, 2021 9.360 9.610 8.450 8.520 1,185,642 -0.63(-6.89%)
Feb 24, 2021 9.210 9.680 8.380 9.150 2,277,131 -0.30(-3.17%)
Feb 23, 2021 9.400 9.580 8.550 9.450 1,666,314 -0.15(-1.56%)
Feb 22, 2021 10.14 10.45 9.590 9.600 695,125 -0.71(-6.89%)
Feb 19, 2021 10.22 10.55 10.03 10.31 446,100 +0.26(+2.59%)
Feb 18, 2021 10.79 10.80 9.920 10.05 591,659 -0.57(-5.37%)
Feb 17, 2021 10.47 10.74 10.21 10.62 509,750 +0.17(+1.63%)
Feb 16, 2021 10.28 10.97 10.11 10.45 926,429 +0.28(+2.75%)
Feb 12, 2021 10.30 10.42 9.730 10.17 763,900 -0.14(-1.36%)
Feb 11, 2021 9.340 10.69 9.310 10.31 1,621,534 +0.97(+10.39%)
Feb 10, 2021 8.500 9.400 8.440 9.340 1,366,883 +0.90(+10.66%)
Feb 09, 2021 8.110 8.570 8.000 8.440 570,307 +0.36(+4.46%)
Feb 08, 2021 8.190 8.350 7.910 8.080 845,974 -0.11(-1.34%)
Feb 05, 2021 8.000 8.220 7.750 8.190 562,400 +0.11(+1.36%)
Feb 04, 2021 8.770 8.800 8.000 8.080 1,141,383 -0.56(-6.48%)
Feb 03, 2021 8.080 8.690 7.790 8.640 840,089 +0.56(+6.93%)
Feb 02, 2021 7.950 8.140 7.580 8.080 547,873 +0.18(+2.28%)
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.