Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Ondemand (NQ: CSOD )

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 (%)
Jan 31, 2012 18.22 18.32 18.07 18.25 116,224 +0.14(+0.77%)
Jan 30, 2012 18.00 18.13 17.81 18.11 43,583 -0.04(-0.22%)
Jan 27, 2012 17.92 18.25 17.92 18.15 28,981 +0.17(+0.95%)
Jan 26, 2012 18.31 18.31 17.82 17.98 95,130 -0.29(-1.59%)
Jan 25, 2012 18.06 18.35 17.78 18.27 86,886 +0.17(+0.94%)
Jan 24, 2012 18.05 18.19 17.89 18.10 38,204 -0.04(-0.22%)
Jan 23, 2012 18.21 18.44 17.87 18.14 43,424 -0.17(-0.93%)
Jan 20, 2012 18.21 18.31 17.88 18.31 78,312 +0.06(+0.33%)
Jan 19, 2012 18.47 18.47 18.18 18.25 254,773 -0.05(-0.27%)
Jan 18, 2012 18.21 18.53 18.13 18.30 138,665 +0.13(+0.72%)
Jan 17, 2012 18.42 18.43 18.05 18.17 92,716 -0.02(-0.11%)
Jan 13, 2012 18.08 18.26 18.05 18.19 68,354 -0.08(-0.44%)
Jan 12, 2012 18.29 18.29 18.08 18.27 48,513 -0.02(-0.11%)
Jan 11, 2012 18.04 18.30 17.94 18.29 145,304 +0.24(+1.33%)
Jan 10, 2012 18.17 18.30 17.97 18.05 101,043 +0.07(+0.39%)
Jan 09, 2012 17.77 18.18 17.77 17.98 93,180 +0.30(+1.70%)
Jan 06, 2012 17.96 17.96 17.56 17.68 84,428 -0.32(-1.78%)
Jan 05, 2012 17.80 18.12 17.17 18.00 68,902 +0.14(+0.78%)
Jan 04, 2012 17.86 18.24 17.41 17.86 98,772 -0.38(-2.08%)
Dec 30, 2011 18.18 18.33 17.99 18.24 325,816 +0.03(+0.16%)
Dec 29, 2011 18.15 18.30 17.64 18.21 146,111 +0.07(+0.39%)
Dec 28, 2011 18.16 18.36 18.08 18.14 126,433 -0.05(-0.27%)
Dec 27, 2011 18.31 18.35 18.08 18.19 113,807 -0.05(-0.27%)
Dec 23, 2011 18.25 18.30 18.13 18.24 125,160 +0.26(+1.45%)
Dec 21, 2011 18.05 18.14 17.14 17.98 155,446 -0.16(-0.88%)
Dec 20, 2011 18.37 18.37 18.11 18.14 459,950 -0.03(-0.17%)
Dec 19, 2011 18.05 18.30 17.96 18.17 227,760 +0.27(+1.51%)
Dec 16, 2011 17.80 18.08 17.32 17.90 344,411 +0.10(+0.56%)
Dec 15, 2011 17.65 18.13 16.82 17.80 162,333 +0.23(+1.31%)
Dec 14, 2011 18.21 18.50 17.26 17.57 316,346 -0.77(-4.20%)
Dec 13, 2011 18.43 18.59 18.26 18.34 491,151 +0.10(+0.55%)
Dec 12, 2011 18.59 18.81 17.29 18.24 450,256 -0.51(-2.72%)
Dec 09, 2011 18.13 18.82 17.93 18.75 421,490 +0.63(+3.48%)
Dec 08, 2011 17.67 18.24 17.57 18.12 1,003,093 +0.32(+1.80%)
Dec 07, 2011 17.81 17.99 17.10 17.80 221,219 -0.10(-0.56%)
Dec 06, 2011 18.48 18.48 17.66 17.90 708,334 -0.30(-1.65%)
Dec 05, 2011 18.05 19.00 17.64 18.20 1,532,475 +1.96(+12.07%)
Dec 02, 2011 16.40 16.64 16.19 16.24 195,969 +0.00(+0.00%)
Dec 01, 2011 16.05 16.30 15.24 16.24 320,593 +0.12(+0.74%)
Nov 30, 2011 16.10 16.20 15.84 16.12 1,190,420 +0.20(+1.26%)
Nov 29, 2011 16.07 16.07 15.59 15.92 196,170 -0.13(-0.78%)
Nov 28, 2011 15.92 16.05 15.41 16.05 127,515 +0.70(+4.53%)
Nov 25, 2011 15.40 15.72 15.24 15.35 41,877 -0.13(-0.84%)
Nov 23, 2011 15.88 15.91 15.41 15.48 272,419 -0.57(-3.55%)
Nov 22, 2011 16.02 16.17 15.85 16.05 221,761 +0.03(+0.19%)
Nov 21, 2011 15.75 16.07 15.73 16.02 229,235 -0.05(-0.31%)
Nov 18, 2011 16.06 16.10 15.80 16.07 210,809 +0.07(+0.44%)
Nov 17, 2011 15.67 16.05 15.54 16.00 358,363 +0.30(+1.91%)
Nov 16, 2011 14.92 16.02 14.92 15.70 460,182 +0.57(+3.77%)
Nov 15, 2011 14.55 15.49 14.50 15.13 143,716 +0.50(+3.42%)
Nov 14, 2011 14.55 14.77 14.55 14.63 90,228 -0.06(-0.41%)
Nov 11, 2011 14.77 14.82 14.66 14.69 105,450 +0.00(+0.00%)
Nov 10, 2011 14.86 14.86 14.05 14.69 84,250 +0.09(+0.62%)
Nov 09, 2011 14.73 15.28 13.93 14.60 102,607 -0.50(-3.31%)
Nov 08, 2011 14.50 15.34 14.21 15.10 203,809 +1.10(+7.86%)
Nov 07, 2011 14.01 14.12 13.87 14.00 81,994 +0.01(+0.07%)
Nov 04, 2011 14.13 14.25 13.94 13.99 100,193 -0.30(-2.10%)
Nov 03, 2011 14.84 14.84 14.23 14.29 57,371 -0.32(-2.19%)
Nov 02, 2011 14.63 15.03 14.34 14.61 35,853 +0.27(+1.88%)
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.