Castlight Health Inc (NY: CSLT )

1.660 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 1.860 1.940 1.630 1.660 1,810,134 -0.22(-11.70%)
Jan 26, 2021 1.860 2.150 1.840 1.880 3,405,488 +0.04(+2.17%)
Jan 25, 2021 1.680 1.920 1.680 1.840 2,568,368 +0.22(+13.58%)
Jan 22, 2021 1.700 1.730 1.600 1.620 804,600 -0.06(-3.57%)
Jan 21, 2021 1.690 1.790 1.660 1.680 1,008,280 +0.03(+1.82%)
Jan 20, 2021 1.680 1.790 1.610 1.650 1,050,719 -0.01(-0.60%)
Jan 19, 2021 1.660 1.710 1.650 1.660 527,318 +0.01(+0.61%)
Jan 15, 2021 1.640 1.690 1.565 1.650 497,400 +0.01(+0.61%)
Jan 14, 2021 1.690 1.800 1.630 1.640 595,823 -0.03(-1.80%)
Jan 13, 2021 1.600 1.740 1.580 1.670 1,911,881 +0.08(+5.03%)
Jan 12, 2021 1.560 1.600 1.540 1.590 442,444 +0.01(+0.63%)
Jan 11, 2021 1.650 1.680 1.510 1.580 496,137 -0.04(-2.47%)
Jan 08, 2021 1.650 1.740 1.600 1.620 825,100 +0.01(+0.62%)
Jan 07, 2021 1.450 1.780 1.450 1.610 1,678,072 +0.16(+11.03%)
Jan 06, 2021 1.350 1.480 1.350 1.450 565,006 +0.11(+8.21%)
Jan 05, 2021 1.240 1.360 1.240 1.340 472,987 +0.04(+3.08%)
Jan 04, 2021 1.280 1.340 1.180 1.300 767,753 +0.00(+0.00%)
Dec 31, 2020 1.300 1.300 1.300 354,284 -0.06(-4.41%)
Dec 30, 2020 1.350 1.410 1.320 1.360 354,284 +0.00(+0.00%)
Dec 29, 2020 1.440 1.470 1.250 1.360 940,838 -0.13(-8.72%)
Dec 28, 2020 1.340 1.590 1.310 1.490 1,775,562 +0.18(+13.74%)
Dec 24, 2020 1.310 1.340 1.280 1.310 228,400 +0.02(+1.55%)
Dec 23, 2020 1.310 1.320 1.280 1.290 465,502 +0.00(+0.00%)
Dec 22, 2020 1.250 1.320 1.240 1.290 926,436 +0.04(+3.20%)
Dec 21, 2020 1.230 1.250 1.210 1.250 368,939 +0.04(+3.31%)
Dec 18, 2020 1.240 1.250 1.210 1.210 401,400 -0.04(-3.20%)
Dec 17, 2020 1.250 1.250 1.200 1.250 420,403 +0.00(+0.00%)
Dec 16, 2020 1.250 1.250 1.220 1.250 514,052 +0.01(+0.81%)
Dec 15, 2020 1.330 1.330 1.240 1.240 383,255 -0.03(-2.36%)
Dec 14, 2020 1.330 1.340 1.250 1.270 215,551 -0.02(-1.55%)
Dec 11, 2020 1.300 1.320 1.240 1.290 635,000 -0.03(-2.27%)
Dec 10, 2020 1.310 1.360 1.240 1.320 627,015 +0.02(+1.54%)
Dec 09, 2020 1.280 1.340 1.270 1.300 318,761 +0.04(+3.17%)
Dec 08, 2020 1.240 1.380 1.230 1.260 998,686 +0.01(+0.80%)
Dec 07, 2020 1.160 1.290 1.160 1.250 672,087 +0.10(+8.70%)
Dec 04, 2020 1.200 1.250 1.150 1.150 492,200 -0.04(-3.36%)
Dec 03, 2020 1.130 1.220 1.120 1.190 475,144 +0.05(+4.39%)
Dec 02, 2020 1.240 1.260 1.070 1.140 592,576 -0.03(-2.56%)
Dec 01, 2020 1.260 1.340 1.140 1.170 678,483 -0.09(-7.14%)
Nov 30, 2020 1.220 1.290 1.190 1.260 381,405 +0.05(+4.13%)
Nov 27, 2020 1.220 1.230 1.120 1.210 736,800 +0.02(+1.68%)
Nov 25, 2020 1.230 1.230 1.180 1.190 362,900 -0.05(-4.03%)
Nov 24, 2020 1.340 1.340 1.220 1.240 430,216 -0.08(-6.06%)
Nov 23, 2020 1.310 1.340 1.290 1.320 747,058 +0.03(+2.33%)
Nov 20, 2020 1.230 1.300 1.210 1.290 467,900 +0.05(+4.03%)
Nov 19, 2020 1.190 1.250 1.180 1.240 978,643 +0.05(+4.20%)
Nov 18, 2020 1.150 1.200 1.090 1.190 1,315,272 +0.05(+4.39%)
Nov 17, 2020 1.200 1.200 1.130 1.140 1,536,540 -0.04(-3.39%)
Nov 16, 2020 1.120 1.250 1.080 1.180 607,190 +0.05(+4.42%)
Nov 13, 2020 1.100 1.130 1.100 1.130 290,200 +0.01(+0.89%)
Nov 12, 2020 1.150 1.150 1.090 1.120 521,050 -0.05(-4.27%)
Nov 11, 2020 1.060 1.180 1.060 1.170 644,905 +0.11(+10.38%)
Nov 10, 2020 1.030 1.090 1.010 1.060 228,392 +0.04(+3.92%)
Nov 09, 2020 0.9900 1.070 0.9600 1.020 427,888 +0.07(+7.04%)
Nov 06, 2020 1.040 1.040 0.9376 0.9529 347,000 +0.04(+4.71%)
Nov 05, 2020 0.8700 0.9200 0.8600 0.9100 556,449 +0.06(+7.05%)
Nov 04, 2020 0.8150 0.8750 0.7720 0.8501 432,806 +0.05(+6.28%)
Nov 03, 2020 0.8700 0.8760 0.7868 0.7999 849,300 -0.05(-5.89%)
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.