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 (%)
Jul 31, 2014 43.76 44.05 41.81 41.84 567,038 -2.47(-5.57%)
Jul 30, 2014 42.56 44.49 42.26 44.31 913,450 +2.13(+5.05%)
Jul 29, 2014 40.86 42.29 40.50 42.18 458,845 +1.45(+3.56%)
Jul 28, 2014 41.46 41.89 40.18 40.73 468,091 -0.80(-1.93%)
Jul 25, 2014 41.50 42.52 41.06 41.53 823,957 -0.35(-0.84%)
Jul 24, 2014 40.23 42.01 39.87 41.88 795,559 +1.80(+4.49%)
Jul 23, 2014 40.75 41.05 39.95 40.08 415,222 -0.52(-1.28%)
Jul 22, 2014 39.57 40.75 39.18 40.60 690,964 +1.37(+3.49%)
Jul 21, 2014 38.95 39.56 38.61 39.23 538,900 +0.14(+0.36%)
Jul 18, 2014 38.54 39.27 38.30 39.09 644,895 +0.58(+1.51%)
Jul 17, 2014 40.04 40.78 38.29 38.51 1,008,881 -1.95(-4.82%)
Jul 16, 2014 40.70 40.92 39.60 40.46 615,976 -0.03(-0.07%)
Jul 15, 2014 40.86 41.22 39.70 40.49 474,634 -0.26(-0.64%)
Jul 14, 2014 41.73 41.88 40.51 40.75 932,963 -0.51(-1.24%)
Jul 11, 2014 40.99 41.66 40.74 41.26 317,023 +0.26(+0.63%)
Jul 10, 2014 40.47 41.55 39.67 41.00 660,454 -0.70(-1.68%)
Jul 09, 2014 41.17 42.18 40.59 41.70 753,277 +0.79(+1.93%)
Jul 08, 2014 42.62 42.84 39.77 40.91 1,284,395 -1.60(-3.76%)
Jul 07, 2014 45.57 45.57 42.46 42.51 1,164,035 -3.17(-6.94%)
Jul 03, 2014 46.31 45.68 45.68 45.68 271,700 -0.42(-0.91%)
Jul 02, 2014 46.04 46.65 45.61 46.10 470,077 -0.10(-0.22%)
Jul 01, 2014 46.22 47.00 45.77 46.20 579,959 +0.18(+0.39%)
Jun 30, 2014 45.76 46.54 45.72 46.02 751,402 +0.05(+0.11%)
Jun 27, 2014 45.78 46.88 45.67 45.97 2,508,765 -0.02(-0.04%)
Jun 26, 2014 45.56 46.01 45.16 45.99 404,789 +0.34(+0.74%)
Jun 25, 2014 44.87 45.96 44.57 45.65 956,561 +0.60(+1.33%)
Jun 24, 2014 45.93 47.00 45.02 45.05 961,723 -1.09(-2.36%)
Jun 23, 2014 45.31 46.34 44.76 46.14 916,099 +0.82(+1.81%)
Jun 20, 2014 45.14 45.46 44.47 45.32 968,190 +0.13(+0.29%)
Jun 19, 2014 44.44 45.30 44.08 45.19 1,181,702 +0.84(+1.89%)
Jun 18, 2014 42.86 44.43 42.48 44.35 885,855 +1.45(+3.39%)
Jun 17, 2014 43.47 44.52 42.86 42.90 817,495 -0.64(-1.48%)
Jun 16, 2014 40.84 44.01 40.84 43.54 1,112,393 +2.49(+6.07%)
Jun 13, 2014 40.07 41.19 38.82 41.05 778,805 +1.00(+2.50%)
Jun 12, 2014 40.47 40.51 39.57 40.05 1,068,739 -0.51(-1.26%)
Jun 11, 2014 39.65 40.92 39.47 40.56 474,978 +0.66(+1.65%)
Jun 10, 2014 40.47 41.15 39.57 39.90 504,508 +0.18(+0.45%)
Jun 06, 2014 39.49 40.26 38.94 39.72 696,880 +0.60(+1.53%)
Jun 05, 2014 38.05 39.53 37.87 39.12 872,630 +1.09(+2.87%)
Jun 04, 2014 37.88 39.11 37.20 38.03 1,356,367 -0.03(-0.08%)
Jun 03, 2014 39.31 39.44 37.38 38.06 1,055,025 -1.44(-3.65%)
Jun 02, 2014 40.24 40.99 38.85 39.50 902,251 -0.69(-1.72%)
May 30, 2014 41.99 42.00 39.42 40.19 1,201,897 -1.75(-4.17%)
May 29, 2014 42.00 42.08 41.31 41.94 1,200,195 +0.25(+0.60%)
May 28, 2014 43.28 43.70 41.57 41.69 1,287,958 -1.51(-3.50%)
May 27, 2014 43.65 44.37 42.75 43.20 1,172,567 -0.05(-0.12%)
May 23, 2014 42.81 43.25 43.25 43.25 934,400 +0.33(+0.77%)
May 22, 2014 42.28 43.50 41.64 42.92 1,311,874 +0.95(+2.26%)
May 21, 2014 40.39 42.08 39.70 41.97 2,138,058 +1.66(+4.12%)
May 20, 2014 39.94 40.63 38.55 40.31 1,429,917 +0.36(+0.90%)
May 19, 2014 38.53 40.65 38.05 39.95 1,036,672 +1.29(+3.34%)
May 16, 2014 38.88 38.88 37.13 38.66 773,681 +0.14(+0.36%)
May 15, 2014 37.07 38.86 35.87 38.52 1,012,630 +1.27(+3.41%)
May 14, 2014 37.34 38.47 36.50 37.25 1,091,506 -0.32(-0.85%)
May 13, 2014 39.27 39.27 37.05 37.57 905,508 -1.69(-4.30%)
May 12, 2014 36.76 39.77 36.50 39.26 1,534,149 +2.71(+7.41%)
May 09, 2014 35.45 37.01 34.85 36.55 1,105,938 +1.09(+3.07%)
May 08, 2014 35.43 37.12 34.53 35.46 1,075,147 -0.21(-0.59%)
May 07, 2014 38.03 38.03 34.88 35.67 1,316,818 -2.17(-5.73%)
May 06, 2014 38.78 39.06 37.66 37.84 1,395,948 -0.94(-2.42%)
May 05, 2014 38.95 39.67 38.56 38.78 1,473,929 -0.66(-1.67%)
May 02, 2014 38.00 39.50 36.50 39.44 2,947,736 +1.35(+3.54%)
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.