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 (%)
Dec 29, 2017 35.33 35.33 35.33 0 -0.22(-0.62%)
Dec 28, 2017 35.06 35.57 34.90 35.55 413,307 +0.46(+1.31%)
Dec 27, 2017 35.41 35.58 35.03 35.09 282,334 -0.22(-0.62%)
Dec 26, 2017 34.96 35.68 34.78 35.31 455,039 +0.32(+0.91%)
Dec 22, 2017 35.44 35.45 34.90 34.99 448,638 -0.59(-1.66%)
Dec 21, 2017 35.32 35.87 35.14 35.58 324,072 +0.35(+0.99%)
Dec 20, 2017 35.33 35.52 35.00 35.23 405,411 +0.10(+0.28%)
Dec 19, 2017 35.31 35.59 34.91 35.13 395,042 -0.02(-0.06%)
Dec 18, 2017 35.40 35.43 35.00 35.15 425,104 +0.08(+0.23%)
Dec 15, 2017 34.81 35.28 34.32 35.07 737,496 +0.39(+1.12%)
Dec 14, 2017 35.05 35.10 34.56 34.68 541,123 -0.38(-1.08%)
Dec 13, 2017 35.00 35.50 34.92 35.06 406,155 +0.12(+0.34%)
Dec 12, 2017 35.37 35.46 34.87 34.94 383,654 -0.42(-1.19%)
Dec 11, 2017 35.45 35.99 35.11 35.36 568,146 -0.16(-0.45%)
Dec 08, 2017 35.72 36.36 35.38 35.52 441,262 -0.04(-0.11%)
Dec 07, 2017 35.51 35.84 35.23 35.56 515,120 +0.21(+0.59%)
Dec 06, 2017 35.44 35.70 34.89 35.35 419,448 -0.31(-0.87%)
Dec 05, 2017 35.51 36.31 35.23 35.66 447,847 +0.33(+0.93%)
Dec 04, 2017 36.91 36.91 35.32 35.33 703,700 -1.47(-3.99%)
Dec 01, 2017 36.97 37.06 36.57 36.80 686,787 -0.17(-0.46%)
Nov 30, 2017 36.71 37.13 36.34 36.97 429,546 +0.36(+0.98%)
Nov 29, 2017 37.31 37.31 36.48 36.61 426,763 -0.66(-1.77%)
Nov 28, 2017 37.38 37.52 36.79 37.27 810,618 +0.01(+0.03%)
Nov 27, 2017 37.54 37.89 36.91 37.26 497,894 -0.27(-0.72%)
Nov 24, 2017 37.46 37.82 37.45 37.53 166,251 +0.26(+0.70%)
Nov 22, 2017 37.13 37.48 36.56 37.27 351,463 +0.12(+0.32%)
Nov 21, 2017 37.12 37.48 36.41 37.15 734,323 +0.17(+0.46%)
Nov 20, 2017 36.95 37.15 36.43 36.98 578,426 +0.03(+0.08%)
Nov 17, 2017 36.03 37.19 35.95 36.95 1,101,531 +0.82(+2.27%)
Nov 16, 2017 34.66 36.21 34.28 36.13 1,056,150 +1.91(+5.58%)
Nov 15, 2017 33.96 34.36 33.63 34.22 650,189 -0.29(-0.84%)
Nov 14, 2017 34.16 34.61 33.57 34.51 1,092,206 +0.34(+1.00%)
Nov 13, 2017 34.64 34.77 34.13 34.17 1,005,977 -0.59(-1.70%)
Nov 10, 2017 34.58 35.28 34.58 34.76 1,082,097 -0.07(-0.20%)
Nov 09, 2017 35.18 36.07 34.36 34.83 2,823,277 -2.77(-7.37%)
Nov 08, 2017 39.00 39.44 37.55 37.60 1,148,104 +0.30(+0.80%)
Nov 07, 2017 37.68 37.86 36.40 37.30 1,101,397 -0.49(-1.30%)
Nov 06, 2017 37.88 38.17 37.44 37.79 453,176 -0.16(-0.42%)
Nov 03, 2017 38.08 38.08 37.55 37.95 314,485 -0.20(-0.52%)
Nov 02, 2017 37.97 38.41 37.80 38.15 375,690 +0.17(+0.45%)
Nov 01, 2017 38.76 38.76 37.88 37.98 628,032 -0.38(-0.99%)
Oct 31, 2017 38.05 38.75 37.76 38.36 596,685 +0.37(+0.97%)
Oct 30, 2017 39.55 39.55 37.82 37.99 709,767 -1.58(-3.99%)
Oct 27, 2017 39.78 39.78 39.13 39.57 366,636 +0.06(+0.15%)
Oct 26, 2017 39.18 39.93 39.17 39.51 232,622 +0.34(+0.87%)
Oct 25, 2017 39.48 39.81 38.93 39.17 464,083 -0.41(-1.04%)
Oct 24, 2017 39.71 39.88 39.46 39.58 212,910 +0.09(+0.23%)
Oct 23, 2017 39.58 39.88 39.29 39.49 322,126 -0.13(-0.33%)
Oct 20, 2017 39.88 39.93 39.50 39.62 401,464 +0.13(+0.33%)
Oct 19, 2017 39.23 39.50 38.93 39.49 197,164 -0.06(-0.15%)
Oct 18, 2017 39.41 39.84 39.31 39.55 274,827 +0.34(+0.87%)
Oct 17, 2017 39.22 39.24 38.79 39.21 462,943 +0.19(+0.49%)
Oct 16, 2017 39.48 39.98 38.71 39.02 361,073 +0.02(+0.05%)
Oct 13, 2017 39.43 39.63 38.66 39.00 486,881 -0.13(-0.33%)
Oct 12, 2017 40.05 40.25 39.07 39.13 621,110 -1.13(-2.81%)
Oct 11, 2017 40.11 40.60 39.78 40.26 449,228 +0.16(+0.40%)
Oct 10, 2017 40.72 40.96 40.00 40.10 486,483 -0.45(-1.11%)
Oct 09, 2017 40.85 41.10 40.42 40.55 323,673 -0.30(-0.73%)
Oct 06, 2017 40.60 40.91 40.11 40.85 504,211 +0.07(+0.17%)
Oct 05, 2017 41.04 41.10 40.54 40.78 260,243 -0.12(-0.29%)
Oct 04, 2017 40.78 41.07 40.60 40.90 185,936 +0.13(+0.32%)
Oct 03, 2017 40.75 41.18 40.56 40.77 392,074 +0.01(+0.02%)
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.