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 (%)
May 31, 2016 39.50 40.40 39.08 40.01 779,720 +0.54(+1.37%)
May 27, 2016 38.42 39.47 39.47 39.47 431,500 +0.97(+2.52%)
May 26, 2016 37.92 38.52 37.82 38.50 255,924 +0.77(+2.04%)
May 25, 2016 37.67 37.85 37.38 37.73 256,899 +0.13(+0.35%)
May 24, 2016 37.10 37.65 36.90 37.60 371,691 +0.57(+1.54%)
May 23, 2016 37.25 38.00 35.55 37.03 394,193 -0.08(-0.22%)
May 20, 2016 36.83 37.16 35.37 37.11 376,167 +0.58(+1.59%)
May 19, 2016 36.57 36.97 36.01 36.53 277,871 -0.18(-0.49%)
May 18, 2016 36.12 37.08 36.02 36.71 341,984 +0.44(+1.21%)
May 17, 2016 37.09 37.41 36.13 36.27 479,392 -0.83(-2.24%)
May 16, 2016 37.27 37.44 36.80 37.10 328,601 +0.01(+0.03%)
May 13, 2016 37.24 37.67 36.82 37.09 364,472 -0.24(-0.64%)
May 12, 2016 37.65 37.71 36.73 37.33 665,820 -0.18(-0.48%)
May 11, 2016 37.19 37.91 36.48 37.51 666,125 +0.39(+1.05%)
May 10, 2016 36.57 37.14 35.92 37.12 634,124 +0.99(+2.74%)
May 09, 2016 35.00 36.65 34.80 36.13 835,048 +0.97(+2.76%)
May 06, 2016 33.78 35.18 33.53 35.16 612,284 +1.10(+3.23%)
May 05, 2016 35.00 35.40 33.48 34.06 1,484,435 +0.92(+2.78%)
May 04, 2016 33.47 33.63 32.74 33.14 902,729 -0.43(-1.28%)
May 03, 2016 34.08 34.24 33.40 33.57 418,774 -0.73(-2.13%)
May 02, 2016 34.59 34.62 33.84 34.30 637,246 -0.05(-0.15%)
Apr 29, 2016 34.12 34.73 33.91 34.35 364,798 +0.31(+0.91%)
Apr 28, 2016 33.38 34.65 33.38 34.04 458,672 +0.45(+1.34%)
Apr 27, 2016 33.97 33.99 33.42 33.59 354,516 -0.28(-0.83%)
Apr 26, 2016 33.77 33.96 33.50 33.87 303,541 +0.16(+0.47%)
Apr 25, 2016 33.70 34.07 33.02 33.71 356,976 -0.05(-0.15%)
Apr 22, 2016 34.30 34.30 33.67 33.76 361,261 -0.71(-2.06%)
Apr 21, 2016 33.67 34.64 33.50 34.47 444,140 +0.96(+2.86%)
Apr 20, 2016 33.51 33.78 33.15 33.51 258,481 -0.09(-0.27%)
Apr 19, 2016 34.25 34.45 33.53 33.60 391,022 -0.53(-1.55%)
Apr 18, 2016 33.19 34.53 33.19 34.13 485,345 +0.75(+2.25%)
Apr 15, 2016 33.82 33.84 33.09 33.38 296,348 -0.44(-1.30%)
Apr 14, 2016 33.96 34.18 33.57 33.82 597,469 -0.24(-0.70%)
Apr 13, 2016 33.12 34.11 33.01 34.06 288,397 +1.14(+3.46%)
Apr 12, 2016 33.04 33.05 32.13 32.92 389,863 -0.08(-0.24%)
Apr 11, 2016 34.00 34.50 32.97 33.00 290,197 -0.86(-2.54%)
Apr 08, 2016 33.49 34.09 33.19 33.86 486,837 +0.62(+1.87%)
Apr 07, 2016 34.00 34.27 32.96 33.24 582,852 -1.11(-3.23%)
Apr 06, 2016 33.54 34.49 33.48 34.35 353,657 +0.76(+2.26%)
Apr 05, 2016 33.04 34.10 32.95 33.59 404,509 +0.24(+0.72%)
Apr 04, 2016 33.00 33.75 32.47 33.35 497,200 +0.42(+1.28%)
Apr 01, 2016 32.50 32.96 32.16 32.93 396,486 +0.16(+0.49%)
Mar 31, 2016 32.71 33.17 32.19 32.77 463,383 +0.14(+0.43%)
Mar 30, 2016 32.94 33.51 32.49 32.63 441,093 -0.21(-0.64%)
Mar 29, 2016 31.98 33.00 31.23 32.84 397,730 +0.85(+2.66%)
Mar 28, 2016 32.40 32.54 30.88 31.99 354,707 -0.37(-1.14%)
Mar 24, 2016 31.75 32.36 32.36 32.36 350,300 +0.35(+1.09%)
Mar 23, 2016 32.76 33.02 31.91 32.01 256,101 -0.77(-2.35%)
Mar 22, 2016 32.89 33.69 31.60 32.78 282,489 -0.21(-0.64%)
Mar 21, 2016 32.91 33.38 32.56 32.99 375,508 -0.06(-0.18%)
Mar 18, 2016 32.49 33.58 32.42 33.05 561,357 +0.72(+2.23%)
Mar 17, 2016 31.66 32.52 31.50 32.33 362,712 +0.45(+1.41%)
Mar 16, 2016 30.87 31.95 30.84 31.88 371,166 +0.74(+2.38%)
Mar 15, 2016 30.99 31.27 30.59 31.14 327,428 +0.02(+0.06%)
Mar 14, 2016 31.29 31.57 30.28 31.12 341,677 -0.20(-0.64%)
Mar 11, 2016 30.61 31.35 30.27 31.32 562,542 +0.81(+2.65%)
Mar 10, 2016 30.79 31.03 30.03 30.51 367,603 -0.04(-0.13%)
Mar 09, 2016 30.63 31.11 30.10 30.55 396,930 -0.08(-0.26%)
Mar 08, 2016 30.91 31.33 30.50 30.63 490,419 -0.38(-1.23%)
Mar 07, 2016 31.07 31.40 31.07 31.01 398,310 -0.22(-0.70%)
Mar 04, 2016 30.76 31.65 30.24 31.23 438,764 +0.47(+1.53%)
Mar 03, 2016 30.00 30.80 29.86 30.76 604,228 +0.97(+3.26%)
Mar 02, 2016 29.30 29.82 28.82 29.79 466,157 +0.39(+1.33%)
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.