Castlight Health Inc (NY: CSLT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.260	3.300	3.230	3.270	237,600	-0.04(-1.21%)
May 30, 2019	3.280	3.350	3.250	3.310	259,654	+0.02(+0.61%)
May 29, 2019	3.290	3.360	3.230	3.290	663,880	-0.01(-0.30%)
May 28, 2019	3.300	3.360	3.270	3.300	357,244	-0.01(-0.30%)
May 24, 2019	3.350	3.380	3.270	3.310	219,200	-0.03(-0.90%)
May 23, 2019	3.400	3.490	3.310	3.340	509,477	-0.11(-3.19%)
May 22, 2019	3.350	3.510	3.350	3.450	279,236	+0.09(+2.68%)
May 21, 2019	3.460	3.500	3.330	3.360	441,349	-0.07(-2.04%)
May 20, 2019	3.380	3.490	3.360	3.430	326,943	+0.01(+0.29%)
May 17, 2019	3.500	3.580	3.195	3.420	716,300	-0.13(-3.66%)
May 16, 2019	3.650	3.740	3.530	3.550	546,175	-0.10(-2.74%)
May 15, 2019	3.610	3.680	3.600	3.650	192,627	+0.03(+0.83%)
May 14, 2019	3.630	3.670	3.570	3.620	461,396	+0.02(+0.56%)
May 13, 2019	3.670	3.720	3.570	3.600	192,192	-0.14(-3.74%)
May 10, 2019	3.770	3.780	3.640	3.740	283,400	-0.05(-1.32%)
May 09, 2019	3.730	3.880	3.700	3.790	421,650	+0.02(+0.53%)
May 08, 2019	3.650	3.790	3.650	3.770	678,927	+0.13(+3.57%)
May 07, 2019	3.640	3.780	3.580	3.640	403,732	-0.04(-1.09%)
May 06, 2019	3.600	3.740	3.500	3.680	538,773	-0.10(-2.65%)
May 03, 2019	3.500	3.800	3.500	3.780	506,000	-0.05(-1.31%)
May 02, 2019	3.740	3.840	3.715	3.830	353,903	+0.10(+2.68%)
May 01, 2019	3.750	3.760	3.680	3.730	340,346	+0.00(+0.00%)
Apr 30, 2019	3.810	3.840	3.650	3.730	788,931	-0.07(-1.84%)
Apr 29, 2019	3.740	3.890	3.740	3.800	518,480	+0.08(+2.15%)
Apr 26, 2019	3.700	3.760	3.660	3.720	519,000	+0.02(+0.54%)
Apr 25, 2019	3.690	3.730	3.660	3.700	330,408	+0.03(+0.82%)
Apr 24, 2019	3.680	3.710	3.640	3.670	494,171	-0.02(-0.54%)
Apr 23, 2019	3.610	3.730	3.610	3.690	212,017	+0.09(+2.50%)
Apr 22, 2019	3.680	3.750	3.570	3.600	212,678	-0.08(-2.17%)
Apr 18, 2019	3.590	3.700	3.540	3.680	240,000	+0.08(+2.22%)
Apr 17, 2019	3.700	3.700	3.410	3.600	472,736	-0.07(-1.91%)
Apr 16, 2019	3.720	3.740	3.640	3.670	261,613	+0.00(+0.00%)
Apr 15, 2019	3.730	3.760	3.630	3.670	248,807	-0.07(-1.87%)
Apr 12, 2019	3.940	3.990	3.720	3.740	330,000	-0.18(-4.59%)
Apr 11, 2019	3.960	3.980	3.890	3.920	233,474	-0.03(-0.76%)
Apr 10, 2019	3.740	3.970	3.740	3.950	351,153	+0.23(+6.18%)
Apr 09, 2019	3.750	3.800	3.720	3.720	106,511	-0.04(-1.06%)
Apr 08, 2019	3.730	3.770	3.700	3.760	212,998	+0.02(+0.53%)
Apr 05, 2019	3.730	3.810	3.730	3.740	170,400	+0.01(+0.27%)
Apr 04, 2019	3.780	3.840	3.730	3.730	147,759	-0.05(-1.32%)
Apr 03, 2019	3.790	3.890	3.750	3.780	282,375	+0.02(+0.53%)
Apr 02, 2019	3.770	3.800	3.700	3.760	184,486	-0.02(-0.53%)
Apr 01, 2019	3.780	3.830	3.740	3.780	263,352	+0.03(+0.80%)
Mar 29, 2019	3.820	3.850	3.740	3.750	328,200	-0.03(-0.79%)
Mar 28, 2019	3.790	3.860	3.760	3.780	325,549	+0.01(+0.27%)
Mar 27, 2019	3.740	3.800	3.700	3.770	341,933	+0.00(+0.00%)
Mar 26, 2019	3.810	3.860	3.720	3.770	264,048	-0.01(-0.26%)
Mar 25, 2019	3.810	3.845	3.640	3.780	331,758	-0.03(-0.79%)
Mar 22, 2019	3.910	3.965	3.775	3.810	657,600	-0.10(-2.56%)
Mar 21, 2019	3.950	4.000	3.895	3.910	434,627	-0.05(-1.26%)
Mar 20, 2019	3.960	4.010	3.925	3.960	490,173	-0.04(-1.00%)
Mar 19, 2019	4.010	4.040	3.945	4.000	325,619	+0.00(+0.00%)
Mar 18, 2019	3.940	4.010	3.915	4.000	892,801	+0.07(+1.78%)
Mar 15, 2019	3.960	4.070	3.890	3.930	2,468,100	-0.04(-1.01%)
Mar 14, 2019	3.970	4.150	3.930	3.970	720,623	+0.01(+0.25%)
Mar 13, 2019	3.860	3.990	3.820	3.960	570,006	+0.12(+3.13%)
Mar 12, 2019	3.800	3.860	3.760	3.840	417,326	+0.07(+1.86%)
Mar 11, 2019	3.660	3.800	3.640	3.770	577,185	+0.10(+2.72%)
Mar 08, 2019	3.700	3.800	3.655	3.670	412,800	-0.07(-1.87%)
Mar 07, 2019	3.620	3.780	3.560	3.740	453,115	+0.10(+2.75%)
Mar 06, 2019	3.900	3.920	3.620	3.640	472,912	-0.27(-6.91%)
Mar 05, 2019	3.930	4.000	3.840	3.910	902,100	-0.05(-1.26%)
Mar 04, 2019	4.000	4.000	3.885	3.960	1,525,066	+0.01(+0.25%)

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.