Castlight Health Inc. Class B Common Stockのデータ

Castlight Health Inc. Class B Common Stockの基本情報

名前 Castlight Health Inc. Class B Common Stock
ティッカー CSLT
nan
上場年 2014.0
セクター Technology

Castlight Health Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.0 1.88 1.88 2.0 938700.0 2.0
2021-02-12 2.03 1.84 1.99 1.87 1101900.0 1.87
2021-02-11 2.09 1.87 1.97 1.92 1559600.0 1.92
2021-02-10 2.08 1.87 1.98 1.92 1268900.0 1.92
2021-02-09 2.01 1.86 1.88 1.91 1515800.0 1.91
2021-02-08 1.87 1.79 1.82 1.83 1389800.0 1.83
2021-02-05 1.93 1.78 1.83 1.81 1089900.0 1.81
2021-02-04 1.84 1.75 1.79 1.78 585500.0 1.78
2021-02-03 1.87 1.76 1.82 1.79 777300.0 1.79
2021-02-02 1.83 1.7 1.82 1.8 1047400.0 1.8
2021-02-01 1.98 1.7 1.92 1.76 2607300.0 1.76
2021-01-29 1.82 1.58 1.63 1.78 4486600.0 1.78
2021-01-28 1.72 1.58 1.71 1.61 577300.0 1.61
2021-01-27 1.94 1.63 1.86 1.66 1810100.0 1.66
2021-01-26 2.15 1.84 1.86 1.88 3410600.0 1.88
2021-01-25 1.92 1.68 1.68 1.84 2581000.0 1.84
2021-01-22 1.73 1.6 1.7 1.62 804700.0 1.62
2021-01-21 1.79 1.66 1.69 1.68 1011900.0 1.68
2021-01-20 1.79 1.61 1.68 1.65 1051700.0 1.65
2021-01-19 1.71 1.65 1.66 1.66 527300.0 1.66
2021-01-15 1.69 1.57 1.64 1.65 497400.0 1.65
2021-01-14 1.8 1.64 1.69 1.64 596100.0 1.64
2021-01-13 1.74 1.58 1.6 1.67 1913700.0 1.67
2021-01-12 1.6 1.54 1.56 1.59 442400.0 1.59
2021-01-11 1.68 1.51 1.65 1.58 496100.0 1.58
2021-01-08 1.74 1.6 1.65 1.62 825200.0 1.62
2021-01-07 1.78 1.45 1.45 1.61 1678100.0 1.61
2021-01-06 1.48 1.35 1.35 1.45 564900.0 1.45
2021-01-05 1.36 1.24 1.24 1.34 473000.0 1.34
2021-01-04 1.34 1.18 1.28 1.3 767800.0 1.3
2020-12-31 1.4 1.3 1.37 1.3 468400.0 1.3
2020-12-30 1.41 1.32 1.35 1.36 354300.0 1.36
2020-12-29 1.47 1.25 1.44 1.36 940800.0 1.36
2020-12-28 1.59 1.31 1.34 1.49 1778300.0 1.49
2020-12-24 1.34 1.28 1.31 1.31 228500.0 1.31
2020-12-23 1.32 1.29 1.31 1.29 465500.0 1.29
2020-12-22 1.32 1.24 1.25 1.29 926400.0 1.29
2020-12-21 1.25 1.21 1.23 1.25 368900.0 1.25
2020-12-18 1.25 1.21 1.24 1.21 401500.0 1.21
2020-12-17 1.25 1.2 1.25 1.25 420400.0 1.25
2020-12-16 1.25 1.22 1.25 1.25 514100.0 1.25
2020-12-15 1.33 1.24 1.33 1.24 383300.0 1.24
2020-12-14 1.34 1.25 1.33 1.27 218200.0 1.27
2020-12-11 1.32 1.24 1.3 1.29 635000.0 1.29
2020-12-10 1.36 1.24 1.31 1.32 626900.0 1.32
2020-12-09 1.34 1.27 1.28 1.3 318800.0 1.3
2020-12-08 1.38 1.23 1.24 1.26 998700.0 1.26
2020-12-07 1.29 1.16 1.16 1.25 672100.0 1.25
2020-12-04 1.25 1.15 1.2 1.15 492300.0 1.15
2020-12-03 1.22 1.12 1.13 1.19 475100.0 1.19
2020-12-02 1.26 1.07 1.24 1.14 592600.0 1.14
2020-12-01 1.34 1.14 1.26 1.17 678500.0 1.17
2020-11-30 1.3 1.19 1.22 1.26 381900.0 1.26
2020-11-27 1.23 1.12 1.22 1.21 736900.0 1.21
2020-11-25 1.23 1.18 1.23 1.19 362900.0 1.19
2020-11-24 1.34 1.22 1.34 1.24 429200.0 1.24
2020-11-23 1.34 1.29 1.31 1.32 746700.0 1.32
2020-11-20 1.3 1.21 1.23 1.29 467900.0 1.29
2020-11-19 1.25 1.18 1.19 1.24 978600.0 1.24
2020-11-18 1.2 1.09 1.15 1.19 1315300.0 1.19
2020-11-17 1.2 1.13 1.2 1.14 1536500.0 1.14
2020-11-16 1.25 1.08 1.12 1.18 607200.0 1.18
2020-11-13 1.13 1.1 1.1 1.13 290300.0 1.13
2020-11-12 1.15 1.09 1.15 1.12 521100.0 1.12
2020-11-11 1.18 1.06 1.06 1.17 644900.0 1.17
2020-11-10 1.09 1.01 1.03 1.06 228400.0 1.06
2020-11-09 1.07 0.96 0.96 1.02 427900.0 1.02
2020-11-06 1.04 0.94 1.04 0.95 347000.0 0.95
2020-11-05 0.92 0.86 0.87 0.91 568900.0 0.91
2020-11-04 0.88 0.77 0.82 0.85 432800.0 0.85
2020-11-03 0.88 0.79 0.87 0.8 849300.0 0.8
2020-11-02 0.91 0.83 0.88 0.85 299300.0 0.85
2020-10-30 0.95 0.88 0.93 0.88 274300.0 0.88
2020-10-29 0.96 0.92 0.94 0.94 163100.0 0.94
2020-10-28 0.96 0.92 0.95 0.94 255500.0 0.94
2020-10-27 0.99 0.93 0.94 0.97 239900.0 0.97
2020-10-26 0.95 0.92 0.94 0.94 166200.0 0.94
2020-10-23 0.96 0.92 0.93 0.94 109100.0 0.94
2020-10-22 0.94 0.89 0.92 0.92 534300.0 0.92
2020-10-21 0.95 0.91 0.92 0.92 276800.0 0.92
2020-10-20 0.95 0.91 0.91 0.92 469800.0 0.92
2020-10-19 1.05 0.92 1.02 0.92 747600.0 0.92
2020-10-16 1.04 1.02 1.04 1.02 179200.0 1.02
2020-10-15 1.05 1.0 1.03 1.05 167700.0 1.05
2020-10-14 1.06 1.04 1.04 1.04 140500.0 1.04
2020-10-13 1.07 1.01 1.01 1.05 352700.0 1.05
2020-10-12 1.06 1.01 1.04 1.01 380000.0 1.01
2020-10-09 1.05 1.02 1.04 1.04 211300.0 1.04
2020-10-08 1.07 1.02 1.03 1.04 291900.0 1.04
2020-10-07 1.07 1.02 1.06 1.04 445800.0 1.04
2020-10-06 1.1 1.06 1.07 1.06 208900.0 1.06
2020-10-05 1.1 1.07 1.08 1.08 330400.0 1.08
2020-10-02 1.15 1.07 1.09 1.08 265500.0 1.08
2020-10-01 1.15 1.07 1.14 1.11 238200.0 1.11
2020-09-30 1.17 1.08 1.1 1.13 180800.0 1.13
2020-09-29 1.13 1.06 1.1 1.08 164300.0 1.08
2020-09-28 1.14 1.09 1.14 1.1 159500.0 1.1
2020-09-25 1.11 1.04 1.05 1.1 154900.0 1.1
2020-09-24 1.06 1.02 1.05 1.06 268600.0 1.06
2020-09-23 1.11 1.06 1.11 1.06 132500.0 1.06
2020-09-22 1.12 1.03 1.07 1.09 277000.0 1.09
2020-09-21 1.1 1.05 1.06 1.06 250400.0 1.06
2020-09-18 1.13 1.07 1.13 1.11 412600.0 1.11
2020-09-17 1.13 1.09 1.09 1.11 198200.0 1.11
2020-09-16 1.18 1.09 1.17 1.09 407200.0 1.09
2020-09-15 1.18 1.14 1.17 1.17 246600.0 1.17
2020-09-14 1.24 1.16 1.16 1.19 357700.0 1.19
2020-09-11 1.2 1.14 1.19 1.18 186900.0 1.18
2020-09-10 1.21 1.18 1.21 1.18 159000.0 1.18
2020-09-09 1.23 1.13 1.15 1.22 242400.0 1.22
2020-09-08 1.18 1.12 1.12 1.16 247500.0 1.16
2020-09-04 1.22 1.11 1.16 1.18 508500.0 1.18
2020-09-03 1.28 1.16 1.28 1.19 604200.0 1.19
2020-09-02 1.29 1.24 1.28 1.27 376900.0 1.27
2020-09-01 1.4 1.24 1.37 1.28 730400.0 1.28
2020-08-31 1.43 1.33 1.36 1.38 565100.0 1.38
2020-08-28 1.37 1.28 1.33 1.35 514700.0 1.35
2020-08-27 1.4 1.24 1.24 1.34 1968000.0 1.34
2020-08-26 1.28 1.19 1.19 1.25 311200.0 1.25
2020-08-25 1.21 1.16 1.21 1.19 565100.0 1.19
2020-08-24 1.28 1.2 1.27 1.21 419300.0 1.21
2020-08-21 1.28 1.2 1.2 1.27 511200.0 1.27
2020-08-20 1.27 1.22 1.23 1.25 792200.0 1.25
2020-08-19 1.27 1.2 1.21 1.26 822600.0 1.26
2020-08-18 1.21 1.15 1.16 1.2 950400.0 1.2
2020-08-17 1.19 1.05 1.17 1.16 1689900.0 1.16
2020-08-14 1.19 1.12 1.14 1.17 1211400.0 1.17
2020-08-13 1.16 1.07 1.09 1.15 1007300.0 1.15
2020-08-12 1.09 1.01 1.03 1.06 1011200.0 1.06
2020-08-11 1.15 1.05 1.15 1.06 1137600.0 1.06
2020-08-10 1.14 1.08 1.14 1.11 1175900.0 1.11
2020-08-07 1.21 1.14 1.19 1.15 581400.0 1.15
2020-08-06 1.3 1.16 1.28 1.19 1622800.0 1.19
2020-08-05 1.3 1.1 1.15 1.29 4877200.0 1.29
2020-08-04 1.16 1.11 1.15 1.11 1193900.0 1.11
2020-08-03 1.17 1.11 1.14 1.14 1517800.0 1.14
2020-07-31 1.13 1.05 1.09 1.1 2015800.0 1.1
2020-07-30 1.12 1.02 1.09 1.1 1698600.0 1.1
2020-07-29 1.25 1.08 1.21 1.1 3197800.0 1.1
2020-07-28 1.21 1.1 1.15 1.19 4781400.0 1.19
2020-07-27 1.17 1.09 1.16 1.09 1412700.0 1.09
2020-07-24 1.28 1.08 1.11 1.11 5541000.0 1.11
2020-07-23 1.19 1.08 1.17 1.08 1602000.0 1.08
2020-07-22 1.45 1.13 1.3 1.15 7435400.0 1.15
2020-07-21 1.2 0.9 0.93 1.17 3951500.0 1.17
2020-07-20 0.95 0.85 0.85 0.91 447000.0 0.91
2020-07-17 1.03 0.85 0.95 0.88 815100.0 0.88
2020-07-16 0.88 0.84 0.86 0.85 177600.0 0.85
2020-07-15 0.88 0.83 0.83 0.85 324800.0 0.85
2020-07-14 0.89 0.83 0.89 0.84 525700.0 0.84
2020-07-13 0.92 0.85 0.85 0.89 752400.0 0.89
2020-07-10 0.85 0.81 0.84 0.84 413800.0 0.84
2020-07-09 0.83 0.8 0.8 0.81 487900.0 0.81
2020-07-08 0.84 0.82 0.84 0.82 198100.0 0.82
2020-07-07 0.84 0.82 0.83 0.84 854500.0 0.84
2020-07-06 0.84 0.8 0.8 0.81 650300.0 0.81
2020-07-02 0.83 0.79 0.79 0.81 276100.0 0.81
2020-07-01 0.83 0.78 0.81 0.79 649100.0 0.79
2020-06-30 0.85 0.76 0.79 0.83 975500.0 0.83
2020-06-29 0.84 0.76 0.76 0.81 716900.0 0.81
2020-06-26 0.78 0.67 0.7 0.75 10313800.0 0.75
2020-06-25 0.73 0.66 0.73 0.7 1517500.0 0.7
2020-06-24 0.81 0.71 0.79 0.72 1566600.0 0.72
2020-06-23 0.79 0.76 0.79 0.77 969500.0 0.77
2020-06-22 0.79 0.75 0.79 0.77 746000.0 0.77
2020-06-19 0.8 0.75 0.78 0.76 1048200.0 0.76
2020-06-18 0.83 0.78 0.81 0.8 800400.0 0.8
2020-06-17 0.87 0.81 0.84 0.82 356900.0 0.82
2020-06-16 0.87 0.8 0.87 0.84 382200.0 0.84
2020-06-15 0.84 0.8 0.84 0.84 371900.0 0.84
2020-06-12 0.85 0.81 0.85 0.83 445800.0 0.83
2020-06-11 0.86 0.78 0.85 0.8 1008600.0 0.8
2020-06-10 1.0 0.87 0.99 0.88 732900.0 0.88
2020-06-09 0.99 0.81 0.9 0.95 1062700.0 0.95
2020-06-08 0.9 0.79 0.8 0.88 1022300.0 0.88
2020-06-05 0.81 0.77 0.79 0.79 898700.0 0.79
2020-06-04 0.79 0.76 0.77 0.78 443600.0 0.78
2020-06-03 0.8 0.75 0.79 0.77 773200.0 0.77
2020-06-02 0.78 0.76 0.78 0.77 352900.0 0.77
2020-06-01 0.8 0.76 0.78 0.76 852800.0 0.76
2020-05-29 0.79 0.75 0.77 0.79 471000.0 0.79
2020-05-28 0.82 0.76 0.82 0.77 525900.0 0.77
2020-05-27 0.81 0.77 0.81 0.81 663500.0 0.81
2020-05-26 0.86 0.77 0.85 0.8 1061800.0 0.8
2020-05-22 0.9 0.74 0.84 0.86 4294000.0 0.86
2020-05-21 1.17 0.72 0.74 0.83 6633400.0 0.83
2020-05-20 0.72 0.7 0.71 0.72 317500.0 0.72
2020-05-19 0.73 0.69 0.71 0.7 384400.0 0.7
2020-05-18 0.77 0.67 0.74 0.73 686100.0 0.73
2020-05-15 0.73 0.66 0.68 0.72 219700.0 0.72
2020-05-14 0.69 0.65 0.68 0.67 433600.0 0.67
2020-05-13 0.74 0.65 0.74 0.69 315100.0 0.69
2020-05-12 0.85 0.7 0.85 0.71 672800.0 0.71
2020-05-11 0.89 0.78 0.84 0.78 529800.0 0.78
2020-05-08 0.88 0.68 0.68 0.85 1497900.0 0.85
2020-05-07 0.7 0.61 0.62 0.67 649200.0 0.67
2020-05-06 0.65 0.61 0.62 0.61 256800.0 0.61
2020-05-05 0.7 0.61 0.67 0.62 862000.0 0.62
2020-05-04 0.73 0.65 0.68 0.66 308400.0 0.66
2020-05-01 0.73 0.67 0.72 0.68 294700.0 0.68
2020-04-30 0.82 0.72 0.82 0.73 337100.0 0.73
2020-04-29 0.82 0.73 0.73 0.8 393000.0 0.8
2020-04-28 0.73 0.71 0.72 0.73 313800.0 0.73
2020-04-27 0.73 0.69 0.72 0.72 636800.0 0.72
2020-04-24 0.7 0.66 0.7 0.69 258300.0 0.69
2020-04-23 0.72 0.65 0.68 0.68 402300.0 0.68
2020-04-22 0.69 0.64 0.69 0.68 411300.0 0.68
2020-04-21 0.69 0.63 0.66 0.66 593500.0 0.66
2020-04-20 0.7 0.63 0.64 0.69 673600.0 0.69
2020-04-17 0.68 0.63 0.65 0.65 314200.0 0.65
2020-04-16 0.69 0.64 0.68 0.65 370600.0 0.65
2020-04-15 0.72 0.63 0.66 0.66 655700.0 0.66
2020-04-14 0.8 0.69 0.77 0.7 574900.0 0.7
2020-04-13 0.77 0.71 0.75 0.76 208000.0 0.76
2020-04-09 0.75 0.63 0.68 0.75 733900.0 0.75
2020-04-08 0.68 0.62 0.63 0.68 382200.0 0.68
2020-04-07 0.72 0.63 0.7 0.66 1121300.0 0.66
2020-04-06 0.7 0.65 0.65 0.69 274800.0 0.69
2020-04-03 0.74 0.64 0.68 0.65 455200.0 0.65
2020-04-02 0.68 0.63 0.66 0.66 269500.0 0.66
2020-04-01 0.74 0.65 0.7 0.65 875600.0 0.65
2020-03-31 0.78 0.65 0.78 0.72 461900.0 0.72
2020-03-30 0.81 0.72 0.8 0.76 336100.0 0.76
2020-03-27 0.8 0.7 0.8 0.73 418000.0 0.73
2020-03-26 1.1 0.7 0.73 0.81 2181100.0 0.81
2020-03-25 0.78 0.72 0.75 0.74 280000.0 0.74
2020-03-24 0.77 0.72 0.72 0.77 313200.0 0.77
2020-03-23 0.77 0.69 0.77 0.7 303400.0 0.7
2020-03-20 0.8 0.66 0.75 0.76 1053100.0 0.76
2020-03-19 0.74 0.68 0.68 0.74 374800.0 0.74
2020-03-18 0.72 0.65 0.7 0.7 601200.0 0.7
2020-03-17 0.77 0.73 0.74 0.75 667800.0 0.75
2020-03-16 0.75 0.68 0.75 0.72 521500.0 0.72
2020-03-13 0.82 0.68 0.78 0.82 903300.0 0.82
2020-03-12 0.85 0.7 0.78 0.73 799000.0 0.73
2020-03-11 0.88 0.82 0.86 0.83 484300.0 0.83
2020-03-10 0.9 0.82 0.85 0.88 288200.0 0.88
2020-03-09 0.97 0.6 0.6 0.84 567400.0 0.84
2020-03-06 1.01 0.95 0.98 0.96 450900.0 0.96
2020-03-05 1.08 1.0 1.05 1.02 442800.0 1.02
2020-03-04 1.04 1.0 1.01 1.01 795900.0 1.01
2020-03-03 1.19 0.97 0.99 1.01 953900.0 1.01
2020-03-02 0.97 0.86 0.91 0.96 922400.0 0.96
2020-02-28 0.99 0.9 0.99 0.91 498000.0 0.91
2020-02-27 1.09 0.98 1.09 0.99 754000.0 0.99
2020-02-26 1.25 1.06 1.25 1.06 866000.0 1.06
2020-02-25 1.35 1.28 1.33 1.3 641900.0 1.3
2020-02-24 1.34 1.18 1.21 1.32 397000.0 1.32
2020-02-21 1.33 1.18 1.33 1.25 599200.0 1.25
2020-02-20 1.33 1.27 1.29 1.31 255500.0 1.31
2020-02-19 1.31 1.25 1.25 1.28 109900.0 1.28
2020-02-18 1.36 1.2 1.28 1.25 752700.0 1.25