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, 2016 36.70 36.84 35.62 35.91 1,088,602 -0.57(-1.56%)
Nov 29, 2016 36.84 36.95 36.42 36.48 301,813 -0.18(-0.49%)
Nov 28, 2016 37.27 37.67 36.45 36.66 287,054 -0.66(-1.77%)
Nov 25, 2016 37.25 37.45 36.57 37.32 105,381 +0.03(+0.08%)
Nov 23, 2016 37.29 37.29 37.29 0 +0.00(+0.00%)
Nov 22, 2016 37.63 37.63 36.65 37.29 411,615 -0.13(-0.35%)
Nov 21, 2016 37.88 38.26 37.24 37.42 527,307 -0.43(-1.14%)
Nov 18, 2016 38.41 38.41 37.51 37.85 557,795 -0.35(-0.92%)
Nov 17, 2016 38.77 39.00 38.19 38.20 811,277 -0.68(-1.75%)
Nov 16, 2016 38.16 38.90 37.71 38.88 1,034,859 +0.52(+1.36%)
Nov 15, 2016 36.07 38.94 36.04 38.36 1,603,259 +2.23(+6.17%)
Nov 14, 2016 36.00 37.59 35.43 36.13 1,963,487 +0.87(+2.47%)
Nov 11, 2016 33.77 35.27 33.45 35.26 825,388 +1.44(+4.26%)
Nov 10, 2016 35.09 35.50 33.63 33.82 1,019,639 -0.83(-2.40%)
Nov 09, 2016 34.11 34.81 33.51 34.65 685,996 +0.11(+0.32%)
Nov 08, 2016 33.31 34.79 32.91 34.54 1,467,293 +1.12(+3.35%)
Nov 07, 2016 31.97 33.61 31.70 33.42 2,586,553 +1.87(+5.93%)
Nov 04, 2016 31.00 32.39 30.31 31.55 6,658,001 -7.80(-19.82%)
Nov 03, 2016 39.82 40.09 38.92 39.35 772,752 -0.11(-0.28%)
Nov 02, 2016 40.01 40.12 38.78 39.46 1,486,466 -2.04(-4.92%)
Nov 01, 2016 41.52 41.74 40.96 41.50 383,495 +0.20(+0.48%)
Oct 31, 2016 41.39 41.70 41.01 41.30 506,644 -0.14(-0.34%)
Oct 28, 2016 39.96 41.51 39.96 41.44 939,796 +1.55(+3.89%)
Oct 27, 2016 41.05 41.73 39.86 39.89 426,982 -0.73(-1.80%)
Oct 26, 2016 41.96 42.20 40.41 40.62 505,782 -1.58(-3.74%)
Oct 25, 2016 42.90 42.94 41.89 42.20 247,179 -0.55(-1.29%)
Oct 24, 2016 42.07 42.86 41.97 42.75 272,072 +0.94(+2.25%)
Oct 21, 2016 41.05 41.92 40.99 41.81 264,490 +0.51(+1.23%)
Oct 20, 2016 41.01 41.33 40.80 41.30 229,852 +0.05(+0.12%)
Oct 19, 2016 40.51 41.54 40.51 41.25 388,785 +0.65(+1.60%)
Oct 18, 2016 40.75 41.02 40.24 40.60 387,168 +0.41(+1.02%)
Oct 17, 2016 39.69 40.32 39.68 40.19 423,465 +0.39(+0.98%)
Oct 14, 2016 40.55 41.05 39.72 39.80 789,555 -0.73(-1.80%)
Oct 13, 2016 40.84 41.34 40.38 40.53 493,532 -0.82(-1.98%)
Oct 12, 2016 42.41 43.15 41.30 41.35 808,415 -1.21(-2.84%)
Oct 11, 2016 44.30 44.31 42.49 42.56 463,445 -1.72(-3.88%)
Oct 10, 2016 44.13 44.77 43.60 44.28 499,047 +0.68(+1.56%)
Oct 07, 2016 44.73 44.73 42.72 43.60 786,837 -1.36(-3.02%)
Oct 06, 2016 44.80 45.21 44.53 44.96 197,455 +0.22(+0.49%)
Oct 05, 2016 44.75 44.98 44.32 44.74 358,203 -0.02(-0.04%)
Oct 04, 2016 45.83 45.83 44.35 44.76 464,138 -1.12(-2.44%)
Oct 03, 2016 46.33 46.60 45.44 45.88 337,540 -0.07(-0.15%)
Sep 30, 2016 46.30 46.68 45.81 45.95 341,254 -0.40(-0.86%)
Sep 29, 2016 46.94 47.25 46.22 46.35 215,267 -0.82(-1.74%)
Sep 28, 2016 46.95 47.24 46.72 47.17 405,528 +0.09(+0.19%)
Sep 27, 2016 46.73 47.32 46.38 47.08 397,527 +0.47(+1.01%)
Sep 26, 2016 46.22 46.85 45.92 46.61 394,523 +0.01(+0.02%)
Sep 23, 2016 46.49 46.93 46.33 46.60 470,224 +0.22(+0.47%)
Sep 22, 2016 45.95 46.83 45.95 46.38 398,581 +0.62(+1.35%)
Sep 21, 2016 44.86 45.95 44.86 45.76 465,415 +1.07(+2.39%)
Sep 20, 2016 44.49 44.81 44.17 44.69 312,909 +0.07(+0.16%)
Sep 19, 2016 44.55 45.57 43.91 44.62 380,406 +0.12(+0.27%)
Sep 16, 2016 44.05 44.80 43.48 44.50 576,905 +0.55(+1.25%)
Sep 15, 2016 44.03 44.40 43.52 43.95 431,870 -0.14(-0.32%)
Sep 14, 2016 44.49 44.91 43.83 44.09 227,753 -0.39(-0.88%)
Sep 13, 2016 45.14 45.20 43.72 44.48 425,487 -0.90(-1.98%)
Sep 12, 2016 44.51 45.45 44.06 45.38 381,320 +0.42(+0.93%)
Sep 09, 2016 45.12 45.36 44.48 44.96 593,971 -0.60(-1.32%)
Sep 08, 2016 46.74 47.00 45.46 45.56 346,876 -1.44(-3.06%)
Sep 07, 2016 46.92 47.56 46.78 47.00 288,728 -0.06(-0.13%)
Sep 06, 2016 47.00 47.75 46.74 47.06 1,052,403 +0.34(+0.73%)
Sep 02, 2016 45.00 46.72 46.72 46.72 928,900 +1.90(+4.24%)
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.