Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.360
9.416
9.050
9.130
336,492
-0.26(-2.77%)
May 27, 2021
9.320
9.505
9.050
9.390
452,862
+0.06(+0.64%)
May 26, 2021
9.130
9.420
9.070
9.330
380,078
+0.19(+2.08%)
May 25, 2021
9.430
9.550
9.125
9.140
439,626
-0.29(-3.08%)
May 24, 2021
9.320
9.540
9.270
9.430
359,518
+0.16(+1.73%)
May 21, 2021
9.600
9.600
9.270
9.270
375,587
-0.32(-3.34%)
May 20, 2021
9.620
9.640
9.330
9.590
440,904
+0.07(+0.74%)
May 19, 2021
9.500
9.790
9.240
9.520
1,064,844
-0.09(-0.94%)
May 18, 2021
9.500
9.930
9.340
9.610
1,952,695
+0.21(+2.23%)
May 17, 2021
9.600
9.657
9.330
9.400
950,307
-0.12(-1.26%)
May 14, 2021
9.650
9.720
9.245
9.520
723,812
+0.27(+2.92%)
May 13, 2021
10.50
10.80
9.035
9.250
2,313,579
-0.44(-4.54%)
May 12, 2021
8.960
10.10
8.900
9.690
7,974,924
+0.47(+5.10%)
May 11, 2021
8.190
9.460
8.160
9.220
1,426,245
+0.64(+7.46%)
May 10, 2021
8.330
8.830
8.148
8.580
1,087,837
+0.23(+2.75%)
May 07, 2021
8.440
8.500
8.280
8.350
527,959
-0.01(-0.12%)
May 06, 2021
8.470
8.600
8.130
8.360
636,344
-0.15(-1.76%)
May 05, 2021
8.500
8.750
8.420
8.510
499,413
-0.09(-1.05%)
May 04, 2021
8.490
8.659
8.300
8.600
641,796
-0.02(-0.23%)
May 03, 2021
8.760
8.860
8.350
8.620
694,574
+0.07(+0.82%)
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%)
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
.