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 (%)
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%)
Aug 02, 2021
6.870
7.070
6.860
6.860
481,580
-0.05(-0.72%)
Jul 30, 2021
7.210
7.250
6.860
6.910
521,329
-0.28(-3.89%)
Jul 29, 2021
7.090
7.370
7.070
7.190
505,628
+0.19(+2.71%)
Jul 28, 2021
6.750
7.050
6.740
7.000
336,581
+0.18(+2.64%)
Jul 27, 2021
7.000
7.000
6.720
6.820
501,658
-0.07(-1.02%)
Jul 26, 2021
6.900
7.110
6.840
6.890
591,664
-0.14(-1.99%)
Jul 23, 2021
7.100
7.100
6.910
7.030
568,241
-0.08(-1.13%)
Jul 22, 2021
7.060
7.150
6.935
7.110
589,914
-0.02(-0.28%)
Jul 21, 2021
7.070
7.261
7.035
7.130
356,397
+0.03(+0.42%)
Jul 20, 2021
7.050
7.305
6.910
7.100
1,001,721
+0.05(+0.71%)
Jul 19, 2021
7.030
7.130
6.800
7.050
884,508
+0.03(+0.43%)
Jul 16, 2021
7.300
7.410
7.020
7.020
700,770
-0.19(-2.64%)
Jul 15, 2021
7.700
7.700
7.040
7.210
1,168,545
+0.11(+1.55%)
Jul 14, 2021
7.550
7.545
7.030
7.100
1,103,253
-0.56(-7.31%)
Jul 13, 2021
7.760
7.910
7.630
7.660
443,125
-0.19(-2.42%)
Jul 12, 2021
7.860
8.040
7.760
7.850
446,010
-0.03(-0.38%)
Jul 09, 2021
7.960
7.990
7.710
7.880
441,738
+0.05(+0.64%)
Jul 08, 2021
7.730
8.045
7.530
7.830
570,119
+0.05(+0.64%)
Jul 07, 2021
8.190
8.190
7.650
7.780
906,312
-0.41(-5.01%)
Jul 06, 2021
8.160
8.190
7.980
8.190
408,264
+0.03(+0.37%)
Jul 02, 2021
8.440
8.440
8.020
8.160
408,834
-0.22(-2.63%)
Jul 01, 2021
8.340
8.390
8.100
8.380
416,338
+0.14(+1.70%)
Jun 30, 2021
8.310
8.370
8.170
8.240
401,159
-0.09(-1.08%)
Jun 29, 2021
8.340
8.540
8.220
8.330
339,274
-0.09(-1.07%)
Jun 28, 2021
8.740
8.810
8.350
8.420
497,976
-0.31(-3.55%)
Jun 25, 2021
8.830
9.070
8.730
8.730
1,466,399
-0.10(-1.13%)
Jun 24, 2021
8.890
8.930
8.630
8.830
351,574
+0.05(+0.57%)
Jun 23, 2021
8.730
8.910
8.650
8.780
396,667
+0.05(+0.57%)
Jun 22, 2021
8.770
8.770
8.600
8.730
343,689
-0.04(-0.46%)
Jun 21, 2021
8.930
8.950
8.680
8.770
499,930
-0.11(-1.24%)
Jun 18, 2021
8.900
8.980
8.720
8.880
474,539
+0.02(+0.23%)
Jun 17, 2021
9.010
9.130
8.770
8.860
368,643
-0.19(-2.10%)
Jun 16, 2021
9.270
9.320
8.950
9.050
476,288
-0.32(-3.42%)
Jun 15, 2021
9.640
9.680
9.090
9.370
861,395
-0.35(-3.60%)
Jun 14, 2021
9.750
10.02
9.680
9.720
342,301
-0.01(-0.10%)
Jun 11, 2021
9.670
9.850
9.490
9.730
414,771
-0.05(-0.51%)
Jun 10, 2021
10.16
10.16
9.630
9.780
684,219
-0.32(-3.17%)
Jun 09, 2021
11.66
11.69
10.09
10.10
1,744,565
-1.74(-14.70%)
Jun 08, 2021
10.23
12.00
10.23
11.84
2,753,453
+1.65(+16.19%)
Jun 07, 2021
9.650
10.28
9.630
10.19
850,915
+0.50(+5.16%)
Jun 04, 2021
9.610
9.980
9.510
9.690
500,935
+0.03(+0.31%)
Jun 03, 2021
9.790
9.870
9.315
9.660
473,987
-0.18(-1.83%)
Jun 02, 2021
9.210
9.950
9.060
9.840
919,837
+0.63(+6.84%)
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
.