Dark

CSLT
CASTLIGHT HEALTH, INC.
stock NYSE

Inactive

Feb 16, 2022

2.05USD+0.490%(+0.01)1,053,234

Pre-market

0.00USD-100.000%(-2.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-16	2.0400	2.0500	2.0400	2.0500	+0.490%	1,053,234	0.000%
2022-02-15	2.0400	2.0500	2.0300	2.0400	0.000%	3,230,443	+0.490%
2022-02-14	2.0400	2.0500	2.0400	2.0400	0.000%	448,863	+0.490%
2022-02-11	2.0400	2.0500	2.0400	2.0400	0.000%	342,369	+0.490%
2022-02-10	2.0400	2.0500	2.0400	2.0400	-0.488%	567,368	+0.490%
2022-02-09	2.0400	2.0500	2.0400	2.0500	0.000%	657,200	0.000%
2022-02-08	2.0400	2.0500	2.0400	2.0500	+0.490%	404,708	0.000%
2022-02-07	2.0300	2.0500	2.0300	2.0400	0.000%	1,318,840	+0.490%
2022-02-04	2.0400	2.0400	2.0300	2.0400	0.000%	552,652	+0.490%
2022-02-03	2.0300	2.0400	2.0300	2.0400	+0.493%	439,038	+0.490%
2022-02-02	2.0300	2.0400	2.0300	2.0300	0.000%	738,486	+0.985%
2022-02-01	2.0400	2.0400	2.0300	2.0300	-0.490%	1,476,991	+0.985%
2022-01-31	2.0300	2.0400	2.0300	2.0400	0.000%	1,068,783	+0.490%
2022-01-28	2.0300	2.0400	2.0300	2.0400	+0.493%	3,446,219	+0.490%
2022-01-27	2.0300	2.0400	2.0300	2.0300	-0.490%	2,311,920	+0.985%
2022-01-26	2.0300	2.0400	2.0300	2.0400	0.000%	2,975,612	+0.490%
2022-01-25	2.0300	2.0400	2.0300	2.0400	+0.493%	3,149,858	+0.490%
2022-01-24	2.0300	2.0400	2.0200	2.0300	0.000%	4,894,622	+0.985%
2022-01-21	2.0300	2.0400	2.0300	2.0300	-0.490%	2,523,485	+0.985%
2022-01-20	2.0300	2.0400	2.0300	2.0400	+0.493%	3,004,115	+0.490%
2022-01-19	2.0300	2.0400	2.0300	2.0300	0.000%	2,390,159	+0.985%
2022-01-18	2.0300	2.0400	2.0300	2.0300	-0.490%	3,681,768	+0.985%
2022-01-14	2.0300	2.0500	2.0300	2.0400	+0.493%	2,362,656	+0.490%
2022-01-13	2.0400	2.0500	2.0300	2.0300	0.000%	3,182,985	+0.985%
2022-01-12	2.0400	2.0500	2.0300	2.0300	0.000%	2,602,977	+0.985%
2022-01-11	2.0400	2.0600	2.0300	2.0300	0.000%	4,960,877	+0.985%
2022-01-10	2.0400	2.0600	2.0300	2.0300	0.000%	9,038,131	+0.985%
2022-01-07	2.0300	2.0400	2.0300	2.0300	0.000%	12,408,696	+0.985%
2022-01-06	2.0300	2.0400	2.0300	2.0300	0.000%	19,227,895	+0.985%
2022-01-05	2.0200	2.0500	2.0100	2.0300	+23.780%	45,566,645	+0.985%
2022-01-04	1.6000	1.6800	1.5850	1.6400	+1.235%	743,703	+25.000%
2022-01-03	1.5400	1.6300	1.5400	1.6200	+5.195%	525,765	+26.543%
2021-12-31	1.5100	1.5600	1.4900	1.5400	-0.645%	659,973	+33.117%
2021-12-30	1.5000	1.6000	1.5000	1.5500	+3.333%	631,374	+32.258%
2021-12-29	1.5100	1.5300	1.4800	1.5000	-0.662%	532,978	+36.667%
2021-12-28	1.4200	1.5700	1.4200	1.5100	+2.721%	956,632	+35.762%
2021-12-27	1.5000	1.5750	1.4100	1.4700	-2.649%	1,963,853	+39.456%
2021-12-23	1.4800	1.5300	1.4700	1.5100	+0.667%	335,232	+35.762%
2021-12-22	1.4800	1.5500	1.4000	1.5000	0.000%	902,399	+36.667%
2021-12-21	1.5400	1.5600	1.4650	1.5000	-2.597%	536,428	+36.667%
2021-12-20	1.4400	1.5900	1.4250	1.5400	+3.356%	911,876	+33.117%
2021-12-17	1.4100	1.5100	1.3800	1.4900	+4.930%	902,572	+37.584%
2021-12-16	1.4700	1.5200	1.4000	1.4200	-2.740%	386,997	+44.366%
2021-12-15	1.4200	1.4800	1.3800	1.4600	+1.389%	674,821	+40.411%
2021-12-14	1.4800	1.5300	1.4100	1.4400	-3.356%	592,116	+42.361%
2021-12-13	1.5000	1.5100	1.4500	1.4900	+2.055%	563,970	+37.584%
2021-12-10	1.5300	1.5300	1.4450	1.4600	-3.311%	290,744	+40.411%
2021-12-09	1.5300	1.6000	1.5000	1.5100	-3.205%	199,799	+35.762%
2021-12-08	1.5100	1.5600	1.5000	1.5600	+4.698%	186,898	+31.410%
2021-12-07	1.4500	1.5400	1.4500	1.4900	+3.472%	455,539	+37.584%
2021-12-06	1.3700	1.5000	1.3600	1.4400	+2.857%	569,028	+42.361%
2021-12-03	1.4900	1.5200	1.3800	1.4000	-7.285%	727,945	+46.429%
2021-12-02	1.4500	1.5300	1.4400	1.5100	+2.027%	660,277	+35.762%
2021-12-01	1.5800	1.6100	1.4700	1.4800	-3.268%	456,788	+38.514%
2021-11-30	1.5300	1.5850	1.4600	1.5300	-1.290%	694,858	+33.987%
2021-11-29	1.6000	1.6400	1.5400	1.5500	-3.125%	473,709	+32.258%
2021-11-26	1.6200	1.6500	1.5700	1.6000	-4.192%	308,191	+28.125%
2021-11-24	1.6700	1.7400	1.6450	1.6700	-1.765%	552,809	+22.754%
2021-11-23	1.6700	1.7500	1.6700	1.7000	+0.592%	616,521	+20.588%
2021-11-22	1.7000	1.7350	1.6500	1.6900	-0.588%	706,220	+21.302%
2021-11-19	1.7600	1.8100	1.7000	1.7000	-5.556%	520,702	+20.588%
2021-11-18	1.8500	1.8900	1.7800	1.8000	-1.639%	424,987	+13.889%
2021-11-17	1.8800	1.8900	1.7550	1.8300	-3.684%	1,457,848	+12.022%
2021-11-16	1.8100	1.9400	1.8000	1.9000	+3.261%	831,808	+7.895%
2021-11-15	1.8100	1.8800	1.7600	1.8400	+1.657%	1,025,359	+11.413%
2021-11-12	1.8100	1.8200	1.7500	1.8100	+0.556%	608,336	+13.260%
2021-11-11	1.7500	1.8200	1.7000	1.8000	+2.857%	892,873	+13.889%
2021-11-10	1.6200	1.7700	1.6000	1.7500	+6.061%	1,177,672	+17.143%
2021-11-09	1.5800	1.7000	1.5500	1.6500	+2.484%	967,872	+24.242%
2021-11-08	1.5750	1.6400	1.4403	1.6100	+2.548%	2,056,704	+27.329%
2021-11-05	1.8400	1.8800	1.4400	1.5700	-15.135%	7,649,876	+30.573%
2021-11-04	1.7900	1.8770	1.7900	1.8500	-1.070%	357,199	+10.811%
2021-11-03	1.7700	1.8700	1.7100	1.8700	-3.109%	694,915	+9.626%
2021-11-02	1.8700	1.9700	1.8600	1.9300	+3.763%	931,586	+6.218%
2021-11-01	1.8000	1.8700	1.8000	1.8600	+3.333%	343,888	+10.215%
2021-10-29	1.7700	1.8000	1.7500	1.8000	+2.857%	376,784	+13.889%
2021-10-28	1.7500	1.7800	1.7300	1.7500	+0.575%	233,850	+17.143%
2021-10-27	1.7500	1.7850	1.7200	1.7400	+0.578%	573,872	+17.816%
2021-10-26	1.7100	1.7650	1.7100	1.7300	+0.581%	169,330	+18.497%
2021-10-25	1.7100	1.7400	1.7050	1.7200	+1.176%	165,293	+19.186%
2021-10-22	1.7000	1.7600	1.6900	1.7000	-1.734%	341,913	+20.588%
2021-10-21	1.7500	1.7900	1.7200	1.7300	-1.705%	350,327	+18.497%
2021-10-20	1.7700	1.7900	1.7500	1.7600	+0.571%	274,183	+16.477%
2021-10-19	1.7200	1.7900	1.7100	1.7500	+1.156%	182,944	+17.143%
2021-10-18	1.6800	1.7500	1.6650	1.7300	+2.976%	297,505	+18.497%
2021-10-15	1.8000	1.8300	1.6800	1.6800	-6.145%	521,081	+22.024%
2021-10-14	1.7100	1.8000	1.6700	1.7900	+3.468%	611,291	+14.525%
2021-10-13	1.7000	1.7400	1.6800	1.7300	+2.976%	243,457	+18.497%
2021-10-12	1.6900	1.7050	1.6500	1.6800	-1.176%	374,506	+22.024%
2021-10-11	1.7300	1.7500	1.6900	1.7000	0.000%	167,189	+20.588%
2021-10-08	1.7600	1.7600	1.6800	1.7000	-3.409%	266,352	+20.588%
2021-10-07	1.6800	1.7700	1.6800	1.7600	+4.762%	379,249	+16.477%
2021-10-06	1.6700	1.7000	1.6400	1.6800	+1.818%	273,908	+22.024%
2021-10-05	1.7400	1.7500	1.6400	1.6500	-4.624%	588,038	+24.242%
2021-10-04	1.7700	1.7900	1.7000	1.7300	-3.889%	677,440	+18.497%
2021-10-01	1.5900	1.8450	1.5900	1.8000	+14.650%	1,510,025	+13.889%
2021-09-30	1.6200	1.6600	1.4850	1.5700	-2.484%	1,012,016	+30.573%
2021-09-29	1.6000	1.6500	1.5500	1.6100	0.000%	579,186	+27.329%
2021-09-28	1.6300	1.6600	1.5700	1.6100	-1.227%	465,521	+27.329%
2021-09-27	1.6900	1.7000	1.6000	1.6300	+0.617%	331,898	+25.767%
2021-09-24	1.6600	1.6600	1.5900	1.6200	-3.571%	388,720	+26.543%
2021-09-23	1.6500	1.7200	1.6400	1.6800	+2.439%	553,776	+22.024%
2021-09-22	1.6000	1.6900	1.5500	1.6400	+3.145%	362,924	+25.000%
2021-09-21	1.6600	1.6800	1.5700	1.5900	-5.917%	642,919	+28.931%
2021-09-20	1.5700	1.6900	1.5700	1.6900	+7.643%	744,290	+21.302%
2021-09-17	1.7300	1.7700	1.5450	1.5700	-8.721%	1,431,322	+30.573%
2021-09-16	1.6700	1.7200	1.6500	1.7200	+3.614%	443,134	+19.186%
2021-09-15	1.6900	1.7000	1.6400	1.6600	-2.353%	681,300	+23.494%
2021-09-14	1.7600	1.7900	1.6900	1.7000	-3.955%	403,086	+20.588%
2021-09-13	1.8500	1.8500	1.7500	1.7700	-2.747%	591,289	+15.819%
2021-09-10	1.8400	1.8500	1.7900	1.8200	0.000%	376,595	+12.637%
2021-09-09	1.8300	1.8500	1.7900	1.8200	-1.622%	397,265	+12.637%
2021-09-08	1.8700	1.8800	1.8000	1.8500	-2.116%	477,086	+10.811%
2021-09-07	1.8700	1.9000	1.8500	1.8900	0.000%	1,057,854	+8.466%
2021-09-03	1.9000	1.9000	1.8100	1.8900	0.000%	604,756	+8.466%
2021-09-02	1.8800	1.9000	1.8400	1.8900	+1.613%	785,440	+8.466%
2021-09-01	1.8500	1.8900	1.8200	1.8600	+2.762%	723,611	+10.215%
2021-08-31	1.7700	1.8600	1.7600	1.8100	+1.685%	1,414,404	+13.260%
2021-08-30	1.8100	1.8400	1.7600	1.7800	-2.198%	656,964	+15.169%
2021-08-27	1.7700	1.8350	1.7500	1.8200	+4.000%	807,353	+12.637%
2021-08-26	1.7300	1.7700	1.7000	1.7500	+0.575%	662,172	+17.143%
2021-08-25	1.7900	1.7900	1.7200	1.7400	-2.793%	518,364	+17.816%
2021-08-24	1.8000	1.8100	1.7700	1.7900	0.000%	379,275	+14.525%
2021-08-23	1.7900	1.8200	1.7500	1.7900	+0.562%	564,177	+14.525%
2021-08-20	1.7100	1.8000	1.7000	1.7800	+2.890%	567,534	+15.169%
2021-08-19	1.7600	1.7800	1.7100	1.7300	-2.809%	422,546	+18.497%
2021-08-18	1.7300	1.8600	1.7100	1.7800	+1.136%	643,838	+15.169%
2021-08-17	1.8100	1.8400	1.6600	1.7600	-4.865%	1,644,945	+16.477%
2021-08-16	1.8600	1.8900	1.8050	1.8500	-0.538%	485,161	+10.811%
2021-08-13	1.9200	1.9400	1.8400	1.8600	-3.125%	639,526	+10.215%
2021-08-12	1.8900	1.9300	1.8470	1.9200	+1.053%	521,332	+6.771%
2021-08-11	1.8800	1.9400	1.8300	1.9000	0.000%	765,105	+7.895%
2021-08-10	1.9700	1.9700	1.8700	1.9000	-3.061%	657,504	+7.895%
2021-08-09	1.9300	2.0000	1.8900	1.9600	-1.010%	705,340	+4.592%
2021-08-06	1.8900	2.0000	1.8800	1.9800	+4.762%	915,777	+3.535%
2021-08-05	2.0800	2.0800	1.8600	1.8900	-8.252%	1,290,644	+8.466%
2021-08-04	2.0300	2.1200	1.9100	2.0600	-1.905%	2,217,491	-0.485%
2021-08-03	2.1800	2.2200	2.1000	2.1000	-5.405%	1,158,694	-2.381%
2021-08-02	2.2000	2.2700	2.1400	2.2200	-4.721%	1,328,925	-7.658%
2021-07-30	2.3300	2.3500	2.2300	2.3300	-0.851%	848,821	-12.017%
2021-07-29	2.2900	2.4000	2.2550	2.3500	+3.982%	1,492,820	-12.766%
2021-07-28	2.1400	2.2900	2.1200	2.2600	+5.116%	1,079,331	-9.292%
2021-07-27	2.2300	2.2350	2.1000	2.1500	-4.444%	609,280	-4.651%
2021-07-26	2.2100	2.2500	2.1600	2.2500	+2.740%	874,737	-8.889%
2021-07-23	2.2200	2.2400	2.1400	2.1900	-1.351%	435,842	-6.393%
2021-07-22	2.2900	2.3000	2.1900	2.2200	-3.057%	2,395,171	-7.658%
2021-07-21	2.2400	2.3100	2.1900	2.2900	+3.153%	1,092,790	-10.480%
2021-07-20	2.1500	2.2500	2.0700	2.2200	+2.778%	991,021	-7.658%
2021-07-19	2.2000	2.2800	2.1500	2.1600	-3.571%	905,371	-5.093%
2021-07-16	2.2400	2.3200	2.1800	2.2400	+1.357%	1,343,923	-8.482%
2021-07-15	2.1600	2.2200	2.1500	2.2100	+0.913%	962,107	-7.240%
2021-07-14	2.3500	2.3600	2.1500	2.1900	-7.203%	1,193,639	-6.393%
2021-07-13	2.3600	2.4400	2.3101	2.3600	+0.426%	1,588,960	-13.136%
2021-07-12	2.3000	2.3600	2.2040	2.3500	+2.620%	1,288,502	-12.766%
2021-07-09	2.3300	2.3499	2.1600	2.2900	-1.717%	1,393,522	-10.480%
2021-07-08	2.3100	2.3300	2.1750	2.3300	-2.917%	1,454,183	-12.017%
2021-07-07	2.4000	2.4550	2.3100	2.4000	+1.266%	1,694,649	-14.583%
2021-07-06	2.5000	2.5000	2.2850	2.3700	-2.869%	2,580,819	-13.502%
2021-07-02	2.6300	2.6500	2.4000	2.4400	-2.789%	1,988,680	-15.984%
2021-07-01	2.6700	2.7100	2.4600	2.5100	-4.563%	5,344,703	-18.327%
2021-06-30	2.3700	2.6400	2.2321	2.6300	+13.853%	11,680,554	-22.053%
2021-06-29	2.3200	2.4300	2.2900	2.3100	+1.316%	1,361,173	-11.255%
2021-06-28	2.2700	2.3400	2.2300	2.2800	+1.786%	1,404,024	-10.088%
2021-06-25	2.2100	2.3000	2.1800	2.2400	0.000%	16,429,119	-8.482%
2021-06-24	2.2000	2.3000	2.1500	2.2400	+3.704%	3,224,271	-8.482%
2021-06-23	2.1700	2.2300	2.1417	2.1600	-0.917%	1,429,799	-5.093%
2021-06-22	2.1500	2.2000	2.0800	2.1800	+1.869%	1,128,681	-5.963%
2021-06-21	2.1000	2.1900	2.0500	2.1400	+2.392%	934,157	-4.206%
2021-06-18	2.2100	2.2200	2.0401	2.0900	-5.000%	1,332,712	-1.914%
2021-06-17	2.1800	2.2587	2.1500	2.2000	+2.326%	1,376,309	-6.818%
2021-06-16	2.1100	2.2200	2.0600	2.1500	+0.467%	1,330,768	-4.651%
2021-06-15	2.1900	2.2200	2.0800	2.1400	-1.382%	1,216,976	-4.206%
2021-06-14	2.1400	2.1800	2.1000	2.1700	+3.333%	1,287,190	-5.530%
2021-06-11	2.0100	2.1400	1.9900	2.1000	+6.061%	877,899	-2.381%
2021-06-10	2.0600	2.1100	1.9200	1.9800	-3.415%	1,450,034	+3.535%
2021-06-09	2.0900	2.2500	2.0000	2.0500	-1.442%	4,036,460	0.000%
2021-06-08	2.0800	2.1500	2.0600	2.0800	0.000%	1,036,353	-1.442%
2021-06-07	2.0500	2.1900	1.9900	2.0800	+2.970%	2,414,900	-1.442%
2021-06-04	1.9700	2.0500	1.9200	2.0200	+2.538%	1,043,785	+1.485%
2021-06-03	1.9100	2.0400	1.8900	1.9700	+1.546%	1,145,751	+4.061%
2021-06-02	1.9800	1.9900	1.8900	1.9400	-2.020%	1,361,250	+5.670%
2021-06-01	1.8200	2.0900	1.8200	1.9800	+8.791%	1,761,999	+3.535%
2021-05-28	1.8200	1.8600	1.7800	1.8200	+2.247%	585,525	+12.637%
2021-05-27	1.7500	1.8500	1.7500	1.7800	+1.714%	1,477,904	+15.169%
2021-05-26	1.7000	1.7700	1.6300	1.7500	+6.061%	841,968	+17.143%
2021-05-25	1.6900	1.7000	1.6500	1.6500	-1.198%	650,362	+24.242%
2021-05-24	1.8100	1.8100	1.6600	1.6700	-8.242%	912,495	+22.754%
2021-05-21	1.7700	1.8450	1.7200	1.8200	+2.825%	636,684	+12.637%
2021-05-20	1.7500	1.8000	1.7200	1.7700	+1.724%	721,170	+15.819%
2021-05-19	1.8300	1.8500	1.7146	1.7400	-7.937%	1,157,700	+17.816%
2021-05-18	1.7300	1.9200	1.7300	1.8900	+6.780%	1,196,444	+8.466%
2021-05-17	1.7600	1.8100	1.5400	1.7700	-1.667%	1,975,824	+15.819%
2021-05-14	1.7500	1.8300	1.7400	1.8000	+2.273%	466,038	+13.889%
2021-05-13	1.7900	1.8800	1.7250	1.7600	-1.676%	763,380	+16.477%
2021-05-12	1.8100	1.9000	1.7700	1.7900	-4.787%	1,180,038	+14.525%
2021-05-11	1.8500	1.9100	1.8000	1.8800	0.000%	1,083,462	+9.043%
2021-05-10	1.8800	1.9400	1.8300	1.8800	-1.053%	738,341	+9.043%
2021-05-07	1.8500	1.9400	1.8300	1.9000	+2.703%	983,122	+7.895%
2021-05-06	1.8800	1.9150	1.7750	1.8500	-5.128%	1,002,863	+10.811%
2021-05-05	1.9600	1.9700	1.9100	1.9500	-0.510%	420,395	+5.128%
2021-05-04	1.8100	1.9600	1.7200	1.9600	+6.522%	1,910,628	+4.592%
2021-05-03	1.9500	1.9900	1.7300	1.8400	-3.158%	1,762,831	+11.413%
2021-04-30	1.6800	1.9300	1.6400	1.9000	+8.571%	3,152,700	+7.895%
2021-04-29	1.4800	1.7500	1.4800	1.7500	+17.450%	1,665,485	+17.143%
2021-04-28	1.4700	1.5200	1.4400	1.4900	-0.667%	1,119,854	+37.584%
2021-04-27	1.5100	1.5407	1.4900	1.5000	-0.662%	932,417	+36.667%
2021-04-26	1.5500	1.5600	1.5000	1.5100	-1.948%	840,203	+35.762%
2021-04-23	1.5600	1.5900	1.5300	1.5400	-1.282%	664,404	+33.117%
2021-04-22	1.5800	1.6700	1.5400	1.5600	-4.294%	745,373	+31.410%
2021-04-21	1.5300	1.6500	1.5200	1.6300	+5.161%	554,007	+25.767%
2021-04-20	1.5200	1.5950	1.5000	1.5500	+1.974%	402,265	+32.258%
2021-04-19	1.5400	1.5800	1.5000	1.5200	-2.564%	619,844	+34.868%
2021-04-16	1.6200	1.6512	1.5500	1.5600	-3.106%	604,280	+31.410%
2021-04-15	1.6700	1.7100	1.6100	1.6100	-3.593%	456,150	+27.329%
2021-04-14	1.6800	1.7200	1.6100	1.6700	+1.212%	636,550	+22.754%
2021-04-13	1.6500	1.6900	1.5000	1.6500	-1.198%	448,265	+24.242%
2021-04-12	1.7600	1.7900	1.6500	1.6700	-5.114%	352,871	+22.754%
2021-04-09	1.6700	1.8200	1.6400	1.7600	+4.142%	843,976	+16.477%
2021-04-08	1.6200	1.6950	1.5600	1.6900	+4.969%	390,999	+21.302%
2021-04-07	1.5800	1.6300	1.5800	1.6100	+1.258%	949,540	+27.329%
2021-04-06	1.6500	1.7000	1.5600	1.5900	-4.217%	472,394	+28.931%
2021-04-05	1.5000	1.7100	1.5000	1.6600	+7.792%	1,002,515	+23.494%
2021-04-01	1.4900	1.5600	1.4900	1.5400	+1.987%	352,371	+33.117%
2021-03-31	1.5000	1.5900	1.4750	1.5100	+3.425%	792,175	+35.762%
2021-03-30	1.5000	1.5000	1.3500	1.4600	0.000%	1,077,155	+40.411%
2021-03-29	1.4700	1.5900	1.4500	1.4600	-2.667%	894,764	+40.411%
2021-03-26	1.6700	1.6800	1.4900	1.5000	-9.639%	1,189,557	+36.667%
2021-03-25	1.5500	1.6900	1.4800	1.6600	+5.063%	1,609,893	+23.494%
2021-03-24	1.6800	1.7100	1.5600	1.5800	-5.952%	1,073,522	+29.747%
2021-03-23	1.8100	1.8100	1.6700	1.6800	-6.145%	845,838	+22.024%
2021-03-22	1.8200	1.8300	1.7400	1.7900	-1.105%	582,156	+14.525%
2021-03-19	1.6600	1.8600	1.6580	1.8100	+8.383%	1,454,873	+13.260%
2021-03-18	1.7500	1.7676	1.6500	1.6700	-7.222%	831,846	+22.754%
2021-03-17	1.7700	1.8100	1.6850	1.8000	+1.124%	738,682	+13.889%
2021-03-16	1.8600	1.8800	1.7400	1.7800	-5.319%	593,182	+15.169%
2021-03-15	1.9300	1.9600	1.8500	1.8800	-1.053%	914,953	+9.043%
2021-03-12	1.9100	1.9775	1.8600	1.9000	-1.042%	815,825	+7.895%
2021-03-11	1.8800	1.9650	1.8700	1.9200	+3.784%	801,012	+6.771%
2021-03-10	1.9200	1.9750	1.8200	1.8500	-2.632%	642,548	+10.811%
2021-03-09	1.9500	2.0400	1.8700	1.9000	0.000%	1,180,306	+7.895%
2021-03-08	1.8100	2.0300	1.7950	1.9000	+4.972%	1,225,466	+7.895%
2021-03-05	1.9000	1.9500	1.6170	1.8100	-2.162%	2,645,803	+13.260%
2021-03-04	2.1700	2.3100	1.6801	1.8500	-15.909%	4,679,693	+10.811%
2021-03-03	2.0200	2.3600	1.9700	2.2000	+9.453%	5,045,839	-6.818%
2021-03-02	1.8200	2.0950	1.8000	2.0100	+8.065%	2,550,826	+1.990%
2021-03-01	1.6900	1.9100	1.6900	1.8600	+9.412%	1,147,107	+10.215%
2021-02-26	1.6700	1.7800	1.5900	1.7000	-1.734%	1,241,050	+20.588%
2021-02-25	1.7300	1.9000	1.6800	1.7300	-2.260%	2,219,873	+18.497%
2021-02-24	1.7000	1.8299	1.6500	1.7700	+9.938%	1,870,706	+15.819%
2021-02-23	1.6600	1.7900	1.5800	1.6100	-6.936%	1,850,910	+27.329%
2021-02-22	1.6700	1.7950	1.6500	1.7300	+2.976%	823,015	+18.497%
2021-02-19	1.7400	1.7500	1.6200	1.6800	-3.448%	1,142,601	+22.024%
2021-02-18	1.8500	1.8500	1.7200	1.7400	-4.918%	678,100	+17.816%
2021-02-17	1.9900	2.0300	1.6601	1.8300	-8.500%	2,910,370	+12.022%
2021-02-16	1.8800	2.0000	1.8800	2.0000	+6.952%	938,980	+2.500%
2021-02-12	1.9900	2.0300	1.8400	1.8700	-2.604%	1,101,918	+9.626%
2021-02-11	1.9700	2.0900	1.8650	1.9200	0.000%	1,559,590	+6.771%
2021-02-10	1.9800	2.0800	1.8677	1.9200	+0.524%	1,268,938	+6.771%
2021-02-09	1.8800	2.0100	1.8600	1.9100	+4.372%	1,515,788	+7.330%
2021-02-08	1.8200	1.8700	1.7900	1.8300	+1.105%	1,393,589	+12.022%
2021-02-05	1.8300	1.9300	1.7800	1.8100	+1.685%	1,090,020	+13.260%
2021-02-04	1.7900	1.8400	1.7500	1.7800	-0.559%	585,542	+15.169%
2021-02-03	1.8200	1.8650	1.7600	1.7900	-0.556%	777,345	+14.525%
2021-02-02	1.8200	1.8300	1.7000	1.8000	+2.273%	1,047,431	+13.889%
2021-02-01	1.9200	1.9799	1.7000	1.7600	-1.124%	2,607,254	+16.477%
2021-01-29	1.6300	1.8200	1.5800	1.7800	+10.559%	4,486,579	+15.169%
2021-01-28	1.7100	1.7150	1.5750	1.6100	-3.012%	577,277	+27.329%
2021-01-27	1.8600	1.9400	1.6301	1.6600	-11.702%	1,810,134	+23.494%
2021-01-26	1.8600	2.1500	1.8400	1.8800	+2.174%	3,410,585	+9.043%
2021-01-25	1.6800	1.9200	1.6800	1.8400	+13.580%	2,580,951	+11.413%
2021-01-22	1.7000	1.7300	1.6000	1.6200	-3.571%	804,671	+26.543%
2021-01-21	1.6900	1.7900	1.6575	1.6800	+1.818%	1,011,908	+22.024%
2021-01-20	1.6800	1.7900	1.6100	1.6500	-0.602%	1,051,707	+24.242%
2021-01-19	1.6600	1.7050	1.6505	1.6600	+0.606%	527,318	+23.494%
2021-01-15	1.6400	1.6900	1.5650	1.6500	+0.610%	497,422	+24.242%
2021-01-14	1.6900	1.8000	1.6350	1.6400	-1.796%	596,094	+25.000%
2021-01-13	1.6000	1.7400	1.5800	1.6700	+5.031%	1,913,682	+22.754%
2021-01-12	1.5600	1.6000	1.5400	1.5900	+0.633%	442,445	+28.931%
2021-01-11	1.6500	1.6800	1.5100	1.5800	-2.469%	496,137	+29.747%
2021-01-08	1.6500	1.7400	1.6000	1.6200	+0.621%	825,171	+26.543%
2021-01-07	1.4500	1.7800	1.4500	1.6100	+11.034%	1,678,314	+27.329%
2021-01-06	1.3500	1.4800	1.3500	1.4500	+8.209%	565,006	+41.379%
2021-01-05	1.2400	1.3600	1.2400	1.3400	+3.077%	472,987	+52.985%
2021-01-04	1.2800	1.3400	1.1800	1.3000	0.000%	767,753	+57.692%
2020-12-31	1.3700	1.4000	1.3000	1.3000	-4.412%	468,431	+57.692%
2020-12-30	1.3500	1.4100	1.3200	1.3600	0.000%	354,284	+50.735%
2020-12-29	1.4400	1.4700	1.2500	1.3600	-8.725%	940,838	+50.735%
2020-12-28	1.3400	1.5900	1.3100	1.4900	+13.740%	1,778,338	+37.584%
2020-12-24	1.3100	1.3400	1.2800	1.3100	+1.550%	228,493	+56.489%
2020-12-23	1.3100	1.3200	1.2850	1.2900	0.000%	465,502	+58.915%
2020-12-22	1.2500	1.3200	1.2400	1.2900	+3.200%	926,486	+58.915%
2020-12-21	1.2300	1.2500	1.2100	1.2500	+3.306%	368,939	+64.000%
2020-12-18	1.2400	1.2500	1.2100	1.2100	-3.200%	401,482	+69.421%
2020-12-17	1.2500	1.2500	1.2000	1.2500	0.000%	420,403	+64.000%
2020-12-16	1.2500	1.2500	1.2200	1.2500	+0.806%	514,052	+64.000%
2020-12-15	1.3300	1.3300	1.2400	1.2400	-2.362%	383,255	+65.323%
2020-12-14	1.3300	1.3400	1.2500	1.2700	-1.550%	218,208	+61.417%
2020-12-11	1.3000	1.3200	1.2400	1.2900	-2.273%	635,004	+58.915%
2020-12-10	1.3100	1.3600	1.2400	1.3200	+1.538%	627,015	+55.303%
2020-12-09	1.2800	1.3400	1.2700	1.3000	+3.175%	318,916	+57.692%
2020-12-08	1.2400	1.3800	1.2310	1.2600	+0.800%	998,740	+62.698%
2020-12-07	1.1600	1.2900	1.1600	1.2500	+8.696%	672,087	+64.000%
2020-12-04	1.2000	1.2500	1.1500	1.1500	-3.361%	492,296	+78.261%
2020-12-03	1.1300	1.2200	1.1200	1.1900	+4.386%	475,144	+72.269%
2020-12-02	1.2400	1.2600	1.0700	1.1400	-2.564%	592,430	+79.825%
2020-12-01	1.2600	1.3400	1.1400	1.1700	-7.143%	678,590	+75.214%
2020-11-30	1.2200	1.2950	1.1900	1.2600	+4.132%	381,914	+62.698%
2020-11-27	1.2200	1.2300	1.1200	1.2100	+1.681%	736,854	+69.421%
2020-11-25	1.2300	1.2300	1.1800	1.1900	-4.032%	362,952	+72.269%
2020-11-24	1.3400	1.3400	1.2200	1.2400	-6.061%	430,216	+65.323%
2020-11-23	1.3100	1.3400	1.2900	1.3200	+2.326%	748,360	+55.303%
2020-11-20	1.2300	1.3000	1.2100	1.2900	+4.032%	467,954	+58.915%
2020-11-19	1.1900	1.2500	1.1800	1.2400	+4.202%	978,643	+65.323%
2020-11-18	1.1500	1.2000	1.0900	1.1900	+4.386%	1,315,272	+72.269%
2020-11-17	1.2000	1.2000	1.1300	1.1400	-3.390%	1,536,540	+79.825%
2020-11-16	1.1200	1.2500	1.0800	1.1800	+4.425%	607,190	+73.729%
2020-11-13	1.1000	1.1300	1.1000	1.1300	+0.893%	290,270	+81.416%
2020-11-12	1.1500	1.1500	1.0900	1.1200	-4.274%	521,220	+83.036%
2020-11-11	1.0600	1.1800	1.0600	1.1700	+10.377%	644,905	+75.214%
2020-11-10	1.0300	1.0900	1.0100	1.0600	+3.922%	228,392	+93.396%
2020-11-09	0.9600	1.0700	0.9600	1.0200	+7.042%	427,888	+100.980%
2020-11-06	1.0400	1.0400	0.9376	0.9529	+4.714%	347,046	+115.133%
2020-11-05	0.8700	0.9165	0.8551	0.9100	+7.046%	568,903	+125.275%
2020-11-04	0.8150	0.8750	0.7720	0.8501	+6.276%	432,806	+141.148%
2020-11-03	0.8700	0.8760	0.7868	0.7999	-5.894%	849,300	+156.282%
2020-11-02	0.8830	0.9100	0.8300	0.8500	-3.726%	299,313	+141.176%
2020-10-30	0.9300	0.9500	0.8800	0.8829	-6.074%	274,315	+132.189%
2020-10-29	0.9407	0.9562	0.9220	0.9400	-0.212%	163,055	+118.085%
2020-10-28	0.9500	0.9600	0.9220	0.9420	-3.325%	255,529	+117.622%
2020-10-27	0.9400	0.9880	0.9300	0.9744	+4.069%	239,927	+110.386%
2020-10-26	0.9436	0.9500	0.9229	0.9363	-0.774%	166,194	+118.947%
2020-10-23	0.9281	0.9551	0.9201	0.9436	+2.376%	109,114	+117.253%
2020-10-22	0.9200	0.9449	0.8900	0.9217	+0.491%	534,315	+122.415%
2020-10-21	0.9200	0.9450	0.9101	0.9172	+0.033%	276,775	+123.506%
2020-10-20	0.9100	0.9544	0.9100	0.9169	-0.359%	470,062	+123.579%
2020-10-19	1.0200	1.0500	0.9200	0.9202	-9.784%	747,590	+122.778%
2020-10-16	1.0400	1.0400	1.0200	1.0200	-2.857%	179,211	+100.980%
2020-10-15	1.0300	1.0500	1.0000	1.0500	+0.962%	167,706	+95.238%
2020-10-14	1.0400	1.0600	1.0400	1.0400	-0.952%	140,501	+97.115%
2020-10-13	1.0100	1.0700	1.0100	1.0500	+3.960%	352,708	+95.238%
2020-10-12	1.0400	1.0600	1.0100	1.0100	-2.885%	379,979	+102.970%
2020-10-09	1.0400	1.0500	1.0200	1.0400	0.000%	211,264	+97.115%
2020-10-08	1.0300	1.0700	1.0200	1.0400	0.000%	291,915	+97.115%
2020-10-07	1.0600	1.0700	1.0200	1.0400	-1.887%	445,781	+97.115%
2020-10-06	1.0700	1.1000	1.0600	1.0600	-1.852%	208,889	+93.396%
2020-10-05	1.0800	1.1000	1.0700	1.0800	0.000%	330,506	+89.815%
2020-10-02	1.0900	1.1500	1.0700	1.0800	-2.703%	265,529	+89.815%
2020-10-01	1.1400	1.1500	1.0700	1.1100	-1.770%	238,150	+84.685%
2020-09-30	1.1000	1.1700	1.0800	1.1300	+4.630%	180,826	+81.416%
2020-09-29	1.1000	1.1300	1.0600	1.0800	-1.818%	164,432	+89.815%
2020-09-28	1.1400	1.1400	1.0900	1.1000	0.000%	159,573	+86.364%
2020-09-25	1.0500	1.1100	1.0400	1.1000	+3.774%	154,947	+86.364%
2020-09-24	1.0500	1.0600	1.0200	1.0600	0.000%	268,575	+93.396%
2020-09-23	1.1100	1.1100	1.0600	1.0600	-2.752%	132,524	+93.396%
2020-09-22	1.0700	1.1200	1.0300	1.0900	+2.830%	276,983	+88.073%
2020-09-21	1.0600	1.1000	1.0500	1.0600	-4.505%	250,402	+93.396%
2020-09-18	1.1300	1.1300	1.0700	1.1100	0.000%	412,657	+84.685%
2020-09-17	1.0900	1.1300	1.0900	1.1100	+1.835%	198,202	+84.685%
2020-09-16	1.1700	1.1800	1.0900	1.0900	-6.838%	408,442	+88.073%
2020-09-15	1.1700	1.1800	1.1400	1.1700	-1.681%	246,563	+75.214%
2020-09-14	1.1600	1.2400	1.1600	1.1900	+0.847%	357,740	+72.269%
2020-09-11	1.1900	1.2000	1.1400	1.1800	0.000%	186,942	+73.729%
2020-09-10	1.2100	1.2100	1.1800	1.1800	-3.279%	159,030	+73.729%
2020-09-09	1.1500	1.2300	1.1300	1.2200	+5.172%	242,460	+68.033%
2020-09-08	1.1200	1.1800	1.1200	1.1600	-1.695%	247,454	+76.724%
2020-09-04	1.1600	1.2200	1.1100	1.1800	-0.840%	508,472	+73.729%
2020-09-03	1.2800	1.2800	1.1600	1.1900	-6.299%	604,196	+72.269%
2020-09-02	1.2800	1.2900	1.2400	1.2700	-0.781%	376,961	+61.417%
2020-09-01	1.3700	1.4000	1.2400	1.2800	-7.246%	730,395	+60.156%
2020-08-31	1.3600	1.4300	1.3300	1.3800	+2.222%	565,206	+48.551%

document.getElementById("TMDbKk").onerror = function(){this.style.display='none';}; .dark-mode .VDNHrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VDNHrW{ color: #333333; background-color: white; border: 2px solid #333333; }CSLTCASTLIGHT HEALTH, INC.stock NYSE

CSLT
CASTLIGHT HEALTH, INC.
stock NYSE