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 (%)
Jul 31, 2020 9.260 9.360 8.850 9.230 173,900 -0.04(-0.43%)
Jul 30, 2020 8.860 9.400 8.610 9.270 303,942 +0.27(+3.00%)
Jul 29, 2020 9.000 9.130 8.790 9.000 318,984 +0.37(+4.29%)
Jul 28, 2020 8.040 9.080 8.030 8.630 1,032,930 +0.61(+7.61%)
Jul 27, 2020 7.370 8.050 7.370 8.020 180,981 +0.66(+8.97%)
Jul 24, 2020 7.360 7.540 7.300 7.360 95,400 -0.09(-1.21%)
Jul 23, 2020 7.780 7.880 7.410 7.450 97,361 -0.35(-4.49%)
Jul 22, 2020 7.590 7.840 7.370 7.800 158,461 +0.15(+1.96%)
Jul 21, 2020 7.810 8.060 7.580 7.650 80,531 -0.12(-1.54%)
Jul 20, 2020 7.880 8.050 7.570 7.770 113,891 -0.08(-1.02%)
Jul 17, 2020 7.950 8.150 7.790 7.850 110,500 -0.06(-0.76%)
Jul 16, 2020 7.990 8.000 7.620 7.910 122,068 -0.20(-2.47%)
Jul 15, 2020 7.850 8.170 7.672 8.110 188,678 +0.41(+5.32%)
Jul 14, 2020 7.390 7.850 7.250 7.700 156,940 +0.24(+3.22%)
Jul 13, 2020 8.170 8.390 7.420 7.460 293,167 -0.71(-8.69%)
Jul 10, 2020 8.200 8.470 8.100 8.170 146,600 -0.05(-0.61%)
Jul 09, 2020 8.530 8.680 8.140 8.220 111,340 -0.42(-4.86%)
Jul 08, 2020 8.600 8.980 8.560 8.640 136,781 +0.07(+0.82%)
Jul 07, 2020 8.620 9.090 8.560 8.570 188,473 -0.25(-2.83%)
Jul 06, 2020 8.680 8.990 8.450 8.820 213,085 +0.04(+0.46%)
Jul 02, 2020 9.250 9.250 8.650 8.780 146,600 -0.30(-3.30%)
Jul 01, 2020 9.010 9.100 8.700 9.080 167,570 +0.11(+1.23%)
Jun 30, 2020 8.820 9.020 8.750 8.970 147,596 +0.15(+1.70%)
Jun 29, 2020 8.360 8.830 8.210 8.820 135,804 +0.32(+3.76%)
Jun 26, 2020 8.560 8.680 8.360 8.500 334,600 -0.26(-2.97%)
Jun 25, 2020 8.620 8.980 8.540 8.760 76,550 -0.16(-1.79%)
Jun 24, 2020 8.870 9.050 8.518 8.920 121,125 +0.01(+0.11%)
Jun 23, 2020 9.130 9.210 8.690 8.910 159,220 -0.07(-0.78%)
Jun 22, 2020 8.670 8.980 8.310 8.980 238,956 +0.20(+2.28%)
Jun 19, 2020 9.350 9.538 8.780 8.780 521,600 -0.42(-4.57%)
Jun 18, 2020 9.300 9.750 8.810 9.200 310,906 -0.22(-2.34%)
Jun 17, 2020 8.710 9.430 8.703 9.420 439,135 +0.77(+8.90%)
Jun 16, 2020 9.130 9.130 8.370 8.650 152,474 +0.01(+0.12%)
Jun 15, 2020 8.060 8.780 7.750 8.640 221,500 +0.50(+6.14%)
Jun 12, 2020 7.980 8.220 7.430 8.140 212,900 +0.63(+8.39%)
Jun 11, 2020 7.400 7.736 7.020 7.510 308,022 -0.71(-8.64%)
Jun 10, 2020 8.750 8.870 7.895 8.220 307,122 -0.44(-5.08%)
Jun 09, 2020 10.01 10.14 8.620 8.660 496,478 -1.01(-10.44%)
Jun 08, 2020 9.200 9.880 9.110 9.670 505,560 +0.67(+7.44%)
Jun 05, 2020 8.370 9.100 8.190 9.000 514,000 +0.82(+10.02%)
Jun 04, 2020 8.270 8.490 7.860 8.180 267,510 -0.09(-1.09%)
Jun 03, 2020 7.500 8.280 7.430 8.270 495,648 +0.84(+11.31%)
Jun 02, 2020 7.260 7.450 7.040 7.430 217,358 +0.17(+2.34%)
Jun 01, 2020 7.000 7.400 6.910 7.260 349,328 +0.20(+2.83%)
May 29, 2020 6.900 7.180 6.830 7.060 230,900 +0.15(+2.17%)
May 28, 2020 7.280 7.340 6.900 6.910 123,074 -0.30(-4.16%)
May 27, 2020 7.320 7.399 6.700 7.210 264,244 -0.04(-0.55%)
May 26, 2020 7.040 7.340 6.950 7.250 495,052 +0.39(+5.69%)
May 22, 2020 6.940 6.940 6.510 6.860 138,900 -0.04(-0.58%)
May 21, 2020 6.490 7.160 6.402 6.900 276,790 +0.25(+3.76%)
May 20, 2020 6.500 6.750 6.420 6.650 197,611 +0.15(+2.31%)
May 19, 2020 6.690 6.700 6.380 6.500 228,300 -0.10(-1.52%)
May 18, 2020 6.870 6.940 6.450 6.600 288,102 +0.02(+0.30%)
May 15, 2020 6.340 6.670 6.310 6.580 234,000 +0.25(+3.95%)
May 14, 2020 7.000 7.090 6.300 6.330 726,037 -0.38(-5.66%)
May 13, 2020 6.760 7.720 6.360 6.710 1,478,737 +0.34(+5.34%)
May 12, 2020 7.880 7.910 6.340 6.370 1,571,218 -1.53(-19.37%)
May 11, 2020 7.180 8.340 7.180 7.900 1,023,871 +0.73(+10.18%)
May 08, 2020 6.680 7.260 6.460 7.170 390,000 +0.69(+10.65%)
May 07, 2020 6.490 6.850 6.290 6.480 306,677 +0.15(+2.37%)
May 06, 2020 6.440 6.530 6.110 6.330 218,856 -0.03(-0.47%)
May 05, 2020 6.520 6.940 6.280 6.360 257,863 -0.06(-0.93%)
May 04, 2020 6.200 6.590 6.150 6.420 164,948 +0.16(+2.56%)
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.