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 (%)
Jun 30, 2017 35.93 36.19 35.73 35.75 343,784 -0.21(-0.58%)
Jun 29, 2017 36.95 36.95 35.60 35.96 1,000,390 -1.02(-2.76%)
Jun 28, 2017 36.33 37.10 35.62 36.98 841,672 +0.83(+2.30%)
Jun 27, 2017 36.39 36.83 36.01 36.15 493,465 -0.37(-1.01%)
Jun 26, 2017 36.62 36.93 35.72 36.52 513,643 +0.11(+0.30%)
Jun 23, 2017 36.45 36.41 643,657 +0.39(+1.08%)
Jun 22, 2017 35.56 36.13 35.23 36.02 352,903 +0.45(+1.27%)
Jun 21, 2017 35.50 35.65 35.25 35.57 386,573 +0.26(+0.74%)
Jun 20, 2017 35.80 36.10 35.00 35.31 1,924,738 -1.63(-4.41%)
Jun 19, 2017 37.12 37.36 36.50 36.94 512,034 +0.11(+0.30%)
Jun 16, 2017 36.70 37.02 36.27 36.83 1,066,652 -0.16(-0.43%)
Jun 15, 2017 36.23 37.13 36.03 36.99 330,639 +0.12(+0.33%)
Jun 14, 2017 37.27 37.37 36.39 36.87 340,807 -0.41(-1.10%)
Jun 13, 2017 36.84 37.28 36.27 37.28 562,789 +0.53(+1.44%)
Jun 12, 2017 36.60 37.22 34.48 36.75 898,516 -0.25(-0.68%)
Jun 09, 2017 38.05 38.47 35.86 37.00 650,138 -1.06(-2.79%)
Jun 08, 2017 38.08 38.38 37.39 38.06 276,247 +0.08(+0.21%)
Jun 07, 2017 38.33 38.70 37.89 37.98 417,580 -0.42(-1.09%)
Jun 06, 2017 38.55 38.98 38.36 38.40 248,664 -0.41(-1.06%)
Jun 05, 2017 39.40 39.59 38.74 38.81 768,575 -0.62(-1.57%)
Jun 02, 2017 38.85 39.58 38.42 39.43 563,967 +0.64(+1.65%)
Jun 01, 2017 37.45 38.81 36.70 38.79 679,279 +1.43(+3.83%)
May 31, 2017 36.72 37.39 36.21 37.36 482,278 +0.76(+2.08%)
May 30, 2017 37.48 38.18 36.57 36.60 449,917 -0.96(-2.56%)
May 26, 2017 38.01 38.01 37.12 37.56 316,471 -0.48(-1.26%)
May 25, 2017 37.82 38.32 37.82 38.04 310,845 +0.41(+1.09%)
May 24, 2017 37.88 38.14 37.46 37.63 292,280 -0.12(-0.32%)
May 23, 2017 37.41 38.00 37.10 37.75 419,662 +0.46(+1.23%)
May 22, 2017 36.91 37.38 36.68 37.29 394,837 +0.48(+1.30%)
May 19, 2017 36.93 37.74 36.73 36.81 797,287 +0.03(+0.08%)
May 18, 2017 36.67 37.35 36.36 36.78 913,098 -0.02(-0.05%)
May 17, 2017 37.95 38.39 36.78 36.80 750,921 -1.83(-4.74%)
May 16, 2017 38.54 38.83 38.28 38.63 421,189 +0.25(+0.65%)
May 15, 2017 37.80 38.60 37.70 38.38 343,674 +0.73(+1.94%)
May 12, 2017 38.03 38.48 37.35 37.65 328,338 -0.72(-1.88%)
May 11, 2017 38.52 38.62 38.16 38.37 408,275 -0.34(-0.88%)
May 10, 2017 38.32 38.85 38.00 38.71 283,701 +0.35(+0.91%)
May 09, 2017 38.55 38.79 38.10 38.36 359,600 -0.07(-0.18%)
May 08, 2017 39.11 39.18 38.39 38.43 393,929 -0.76(-1.94%)
May 05, 2017 38.19 39.21 37.71 39.19 578,139 +1.28(+3.38%)
May 04, 2017 39.62 39.62 37.43 37.91 1,073,667 -1.60(-4.05%)
May 03, 2017 40.25 41.00 38.67 39.51 837,981 +0.27(+0.69%)
May 02, 2017 39.00 39.31 38.33 39.24 614,201 +0.38(+0.98%)
May 01, 2017 39.36 39.58 38.72 38.86 546,840 -0.42(-1.07%)
Apr 28, 2017 39.18 39.36 38.30 39.28 645,156 +0.23(+0.59%)
Apr 27, 2017 38.53 39.15 38.43 39.05 461,569 +0.60(+1.56%)
Apr 26, 2017 38.07 38.51 37.85 38.45 316,948 +0.27(+0.71%)
Apr 25, 2017 38.65 37.50 38.18 665,652 +0.86(+2.30%)
Apr 24, 2017 37.48 37.53 37.02 37.32 410,858 +0.52(+1.41%)
Apr 21, 2017 36.44 37.08 35.83 36.80 314,508 +0.22(+0.60%)
Apr 20, 2017 36.45 36.82 35.95 36.58 277,616 +0.35(+0.97%)
Apr 19, 2017 36.79 36.99 35.91 36.23 370,134 -0.23(-0.63%)
Apr 18, 2017 35.68 36.51 35.65 36.46 444,570 +0.72(+2.01%)
Apr 17, 2017 35.90 36.17 35.37 35.74 585,837 +0.01(+0.03%)
Apr 13, 2017 36.14 36.29 35.66 35.73 973,212 -0.52(-1.43%)
Apr 12, 2017 37.12 37.26 36.22 36.25 518,517 -0.90(-2.42%)
Apr 11, 2017 37.01 37.32 36.78 37.15 664,361 +0.02(+0.05%)
Apr 10, 2017 37.52 37.73 37.11 37.13 228,868 -0.37(-0.99%)
Apr 07, 2017 37.66 37.81 37.04 37.50 492,772 -0.28(-0.74%)
Apr 06, 2017 37.46 37.79 36.88 37.78 1,288,641 +0.40(+1.07%)
Apr 05, 2017 37.88 38.47 37.36 37.38 383,248 -0.43(-1.14%)
Apr 04, 2017 38.55 39.08 37.73 37.81 379,890 -0.78(-2.02%)
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.