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 (%)
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%)
Jun 01, 2021 9.110 9.430 8.850 9.210 606,988 +0.08(+0.88%)
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%)
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.