Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2021 6.520 6.560 6.460 6.540 1,010,826 +0.01(+0.15%)
Nov 29, 2021 6.550 6.570 6.510 6.530 1,344,744 -0.02(-0.31%)
Nov 26, 2021 6.550 6.610 6.530 6.550 774,039 -0.04(-0.61%)
Nov 24, 2021 6.580 6.610 6.550 6.590 770,313 -0.01(-0.15%)
Nov 23, 2021 6.540 6.623 6.520 6.600 1,037,946 +0.06(+0.92%)
Nov 22, 2021 6.530 6.590 6.510 6.540 1,531,474 -0.01(-0.15%)
Nov 19, 2021 6.550 6.600 6.500 6.550 1,078,433 +0.00(+0.00%)
Nov 18, 2021 6.620 6.560 6.540 6.550 2,473,544 -0.10(-1.50%)
Nov 17, 2021 6.630 6.690 6.610 6.650 2,395,148 +0.00(+0.00%)
Nov 16, 2021 6.650 6.700 6.480 6.650 7,441,629 -0.04(-0.60%)
Nov 15, 2021 6.780 6.790 6.560 6.690 20,185,904 +3.14(+88.45%)
Nov 12, 2021 3.230 3.700 3.230 3.550 2,728,615 +0.36(+11.29%)
Nov 11, 2021 3.500 3.500 3.180 3.190 1,881,507 -0.19(-5.62%)
Nov 10, 2021 3.540 3.350 3.380 3,998,275 -0.35(-9.38%)
Nov 09, 2021 4.040 4.040 3.560 3.730 1,804,823 -0.23(-5.81%)
Nov 08, 2021 4.130 4.200 3.940 3.960 856,204 -0.07(-1.74%)
Nov 05, 2021 4.130 4.180 3.980 4.030 557,937 -0.10(-2.42%)
Nov 04, 2021 4.090 4.190 4.075 4.130 463,514 +0.05(+1.23%)
Nov 03, 2021 3.880 4.155 3.810 4.080 939,895 +0.24(+6.25%)
Nov 02, 2021 3.920 3.920 3.745 3.840 764,657 -0.07(-1.79%)
Nov 01, 2021 3.720 3.920 3.845 3.910 684,683 +0.27(+7.42%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.