Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Apr 30, 2020 7.380 7.580 6.800 6.950 209,673 -0.42(-5.70%)
Apr 29, 2020 8.060 8.500 7.350 7.370 301,635 -0.69(-8.56%)
Apr 28, 2020 8.000 8.720 7.200 8.060 600,533 +0.06(+0.75%)
Apr 27, 2020 6.930 8.060 6.730 8.000 972,970 +1.34(+20.12%)
Apr 24, 2020 6.210 6.750 6.202 6.660 232,000 +0.36(+5.71%)
Apr 23, 2020 6.810 6.990 6.115 6.300 488,918 -0.04(-0.63%)
Apr 22, 2020 6.020 6.390 5.810 6.340 313,526 +0.43(+7.28%)
Apr 21, 2020 5.550 5.990 5.330 5.910 276,470 +0.21(+3.68%)
Apr 20, 2020 6.290 6.300 5.520 5.700 697,009 -0.71(-11.08%)
Apr 17, 2020 7.520 7.690 6.280 6.410 612,900 -1.16(-15.32%)
Apr 16, 2020 5.780 7.680 5.630 7.570 986,999 +1.93(+34.22%)
Apr 15, 2020 5.370 5.770 5.200 5.640 212,322 +0.13(+2.36%)
Apr 14, 2020 5.380 5.630 5.360 5.510 226,051 +0.27(+5.15%)
Apr 13, 2020 5.280 5.280 4.900 5.240 234,936 -0.03(-0.57%)
Apr 09, 2020 5.090 5.350 5.000 5.270 434,200 +0.31(+6.25%)
Apr 08, 2020 4.650 5.360 4.269 4.960 596,829 +0.37(+8.06%)
Apr 07, 2020 4.550 4.700 4.120 4.590 525,195 +0.19(+4.32%)
Apr 06, 2020 4.210 4.430 4.087 4.400 378,957 +0.36(+8.91%)
Apr 03, 2020 3.960 4.040 3.760 4.040 793,600 +0.09(+2.28%)
Apr 02, 2020 3.980 4.110 3.850 3.950 296,875 -0.08(-1.99%)
Apr 01, 2020 4.060 4.150 3.850 4.030 300,375 -0.26(-6.06%)
Mar 31, 2020 4.150 4.380 4.034 4.290 282,271 +0.12(+2.88%)
Mar 30, 2020 4.050 4.200 3.740 4.170 410,621 +0.17(+4.25%)
Mar 27, 2020 4.610 4.610 3.950 4.000 806,000 -0.69(-14.71%)
Mar 26, 2020 3.960 4.740 3.910 4.690 1,097,672 +0.77(+19.64%)
Mar 25, 2020 3.900 4.000 3.520 3.920 507,631 +0.15(+3.98%)
Mar 24, 2020 3.680 3.770 3.430 3.770 589,246 +0.29(+8.33%)
Mar 23, 2020 3.310 3.543 3.180 3.480 770,907 +0.30(+9.43%)
Mar 20, 2020 3.410 4.200 3.180 3.180 996,300 -0.45(-12.40%)
Mar 19, 2020 3.730 4.430 3.150 3.630 610,132 +0.13(+3.71%)
Mar 18, 2020 4.190 4.305 3.277 3.500 517,398 -0.95(-21.35%)
Mar 17, 2020 4.640 4.970 4.410 4.450 689,256 -0.19(-4.09%)
Mar 16, 2020 5.330 5.330 4.050 4.640 834,598 -1.15(-19.86%)
Mar 13, 2020 5.280 5.950 4.780 5.790 608,900 +0.70(+13.75%)
Mar 12, 2020 5.450 5.450 4.940 5.090 559,042 -0.76(-12.99%)
Mar 11, 2020 6.220 6.222 5.850 5.850 495,518 -0.49(-7.73%)
Mar 10, 2020 6.740 6.850 6.100 6.340 378,164 -0.07(-1.09%)
Mar 09, 2020 6.700 6.750 6.010 6.410 1,218,612 -1.64(-20.37%)
Mar 06, 2020 8.530 8.650 7.890 8.050 519,600 -0.72(-8.21%)
Mar 05, 2020 9.140 9.270 8.630 8.770 226,251 -0.55(-5.90%)
Mar 04, 2020 9.290 9.410 8.900 9.320 299,108 +0.26(+2.87%)
Mar 03, 2020 9.050 9.250 8.870 9.060 279,030 +0.02(+0.22%)
Mar 02, 2020 9.100 9.270 8.500 9.040 458,998 +0.02(+0.22%)
Feb 28, 2020 8.500 9.650 8.000 9.020 892,700 -0.02(-0.22%)
Feb 27, 2020 9.400 9.600 8.850 9.040 716,251 -0.64(-6.61%)
Feb 26, 2020 9.790 9.910 9.510 9.680 395,227 -0.02(-0.21%)
Feb 25, 2020 10.08 10.13 9.600 9.700 673,896 -0.40(-3.96%)
Feb 24, 2020 10.00 10.18 9.310 10.10 825,387 -0.29(-2.79%)
Feb 21, 2020 10.57 10.80 10.10 10.39 649,900 -0.17(-1.61%)
Feb 20, 2020 10.03 11.40 10.00 10.56 2,045,586 +0.50(+4.97%)
Feb 19, 2020 10.08 10.20 9.990 10.06 613,954 -0.06(-0.59%)
Feb 18, 2020 10.19 10.32 9.980 10.12 646,260 -0.14(-1.36%)
Feb 14, 2020 10.54 10.88 10.25 10.26 895,100 -0.38(-3.57%)
Feb 13, 2020 10.45 10.85 10.21 10.64 842,707 +0.25(+2.41%)
Feb 12, 2020 10.16 10.70 9.770 10.39 1,520,059 +0.47(+4.74%)
Feb 11, 2020 10.00 10.34 9.720 9.920 2,713,532 -0.07(-0.70%)
Feb 10, 2020 10.55 10.93 9.860 9.990 3,842,902 -1.06(-9.59%)
Feb 07, 2020 13.97 13.98 11.05 11.05 5,811,600 -2.45(-18.15%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.