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 (%)
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%)
Nov 01, 2011 14.00 14.69 13.96 14.34 63,378 -0.07(-0.49%)
Oct 31, 2011 15.20 15.57 14.40 14.41 61,900 -1.04(-6.73%)
Oct 28, 2011 15.29 15.50 14.83 15.45 192,934 +0.10(+0.65%)
Oct 27, 2011 14.73 15.35 14.00 15.35 202,640 +1.00(+6.97%)
Oct 26, 2011 14.08 14.61 13.82 14.35 78,745 +0.45(+3.24%)
Oct 25, 2011 14.45 14.45 13.85 13.90 62,291 -0.67(-4.60%)
Oct 24, 2011 14.37 14.97 13.81 14.57 116,519 +0.19(+1.32%)
Oct 21, 2011 13.93 14.64 13.71 14.38 53,141 +0.72(+5.27%)
Oct 20, 2011 14.31 14.35 13.20 13.66 61,708 -0.69(-4.81%)
Oct 19, 2011 14.72 14.72 14.24 14.35 77,047 -0.37(-2.51%)
Oct 18, 2011 14.76 14.90 14.36 14.72 55,379 +0.00(+0.00%)
Oct 17, 2011 14.85 15.10 14.51 14.72 75,454 -0.28(-1.87%)
Oct 14, 2011 15.00 15.09 14.87 15.00 128,696 +0.17(+1.15%)
Oct 13, 2011 14.89 14.89 14.49 14.83 73,529 -0.16(-1.07%)
Oct 12, 2011 15.00 15.10 14.70 14.99 81,806 +0.09(+0.60%)
Oct 11, 2011 14.50 15.00 14.44 14.90 187,204 +0.30(+2.05%)
Oct 10, 2011 14.55 14.69 14.22 14.60 175,209 +0.32(+2.24%)
Oct 07, 2011 14.60 14.96 14.21 14.28 178,860 -0.27(-1.86%)
Oct 06, 2011 14.09 14.74 13.67 14.55 173,996 +0.85(+6.20%)
Oct 05, 2011 13.64 13.81 13.22 13.70 90,962 +0.11(+0.81%)
Oct 04, 2011 12.34 13.66 12.34 13.59 182,860 +1.15(+9.24%)
Oct 03, 2011 12.39 12.77 12.01 12.44 144,700 -0.10(-0.80%)
Sep 30, 2011 13.11 13.51 12.38 12.54 293,797 -0.83(-6.21%)
Sep 29, 2011 13.71 13.93 12.68 13.37 96,791 -0.02(-0.15%)
Sep 28, 2011 13.41 14.05 12.82 13.39 143,931 +0.31(+2.37%)
Sep 27, 2011 12.75 13.42 12.57 13.08 106,893 +0.44(+3.48%)
Sep 26, 2011 13.00 13.00 12.28 12.64 111,604 -0.33(-2.54%)
Sep 23, 2011 12.42 12.97 12.33 12.97 100,494 +0.56(+4.51%)
Sep 22, 2011 11.80 12.50 11.53 12.41 118,460 +0.24(+1.97%)
Sep 21, 2011 12.45 12.55 11.50 12.17 146,722 -0.26(-2.09%)
Sep 20, 2011 12.71 12.74 12.22 12.43 76,205 -0.27(-2.13%)
Sep 19, 2011 12.74 13.14 12.42 12.70 208,857 -0.24(-1.85%)
Sep 16, 2011 12.83 13.13 12.74 12.94 266,368 +0.23(+1.81%)
Sep 15, 2011 13.20 13.48 12.57 12.71 143,911 -0.37(-2.83%)
Sep 14, 2011 13.17 13.87 12.89 13.08 192,732 -0.01(-0.08%)
Sep 13, 2011 11.81 13.48 11.51 13.09 1,493,442 +0.96(+7.91%)
Sep 12, 2011 12.38 12.73 11.97 12.13 397,909 -0.43(-3.42%)
Sep 09, 2011 13.13 13.28 12.44 12.56 152,332 -0.72(-5.42%)
Sep 08, 2011 13.34 13.66 12.97 13.28 77,481 -0.15(-1.12%)
Sep 07, 2011 13.65 13.80 13.36 13.43 98,732 +0.03(+0.22%)
Sep 06, 2011 13.94 14.09 13.28 13.40 108,886 -0.94(-6.56%)
Sep 02, 2011 15.06 15.18 14.29 14.34 62,634 -1.07(-6.94%)
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.