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 (%)
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.
 
 
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.