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 (%)
Aug 31, 2017 35.10 35.49 34.67 34.98 1,103,121 +0.01(+0.03%)
Aug 30, 2017 35.23 35.49 34.74 34.97 1,030,402 -0.19(-0.53%)
Aug 29, 2017 33.99 35.42 33.92 35.16 528,646 +0.79(+2.28%)
Aug 28, 2017 34.58 34.58 34.00 34.37 385,761 +0.06(+0.17%)
Aug 25, 2017 34.74 35.30 34.00 34.31 308,241 -0.22(-0.64%)
Aug 24, 2017 35.32 35.32 34.46 34.53 370,129 -0.57(-1.62%)
Aug 23, 2017 35.17 35.41 35.05 35.10 454,898 -0.41(-1.15%)
Aug 22, 2017 35.00 35.54 34.84 35.51 398,338 +0.62(+1.78%)
Aug 21, 2017 34.12 34.92 33.95 34.89 507,694 +0.67(+1.96%)
Aug 18, 2017 33.89 34.33 33.84 34.22 375,177 +0.03(+0.09%)
Aug 17, 2017 33.90 34.66 33.87 34.19 540,717 +0.19(+0.56%)
Aug 16, 2017 33.79 34.26 33.79 34.00 410,407 -0.03(-0.09%)
Aug 15, 2017 35.01 35.36 34.02 34.03 486,305 -0.56(-1.62%)
Aug 14, 2017 33.74 34.76 33.74 34.59 428,160 +0.50(+1.47%)
Aug 11, 2017 33.77 34.24 33.24 34.09 901,391 +0.27(+0.80%)
Aug 10, 2017 34.73 35.14 33.75 33.82 1,341,877 -1.17(-3.34%)
Aug 09, 2017 34.33 35.01 34.16 34.99 1,073,230 +0.27(+0.78%)
Aug 08, 2017 34.82 35.27 34.33 34.72 823,925 -0.24(-0.69%)
Aug 07, 2017 35.45 35.60 34.04 34.96 1,374,362 -0.35(-1.01%)
Aug 04, 2017 36.69 35.14 35.31 2,362,130 -3.96(-10.07%)
Aug 03, 2017 38.40 39.63 38.40 39.27 753,972 +0.22(+0.56%)
Aug 02, 2017 40.00 40.00 38.54 39.05 582,657 -0.99(-2.47%)
Aug 01, 2017 40.40 40.69 39.63 40.04 734,238 -0.27(-0.67%)
Jul 31, 2017 41.22 41.22 40.03 40.31 442,102 -0.42(-1.03%)
Jul 28, 2017 39.84 41.31 39.69 40.73 656,552 +0.48(+1.19%)
Jul 27, 2017 41.29 41.29 39.76 40.25 638,921 -0.89(-2.16%)
Jul 26, 2017 40.71 41.44 40.58 41.14 512,108 +0.54(+1.33%)
Jul 25, 2017 40.46 40.87 40.05 40.60 526,610 +0.16(+0.40%)
Jul 24, 2017 40.07 40.66 39.70 40.44 444,605 +0.44(+1.10%)
Jul 21, 2017 40.92 40.92 39.61 40.00 895,887 -0.76(-1.86%)
Jul 20, 2017 40.96 39.21 40.76 1,094,253 +1.59(+4.06%)
Jul 19, 2017 38.37 40.00 38.37 39.17 892,760 +1.22(+3.21%)
Jul 18, 2017 37.04 37.99 36.73 37.95 643,124 +0.80(+2.15%)
Jul 17, 2017 38.39 38.58 37.14 37.15 673,286 -1.22(-3.18%)
Jul 14, 2017 37.75 39.33 37.75 38.37 1,236,919 +1.66(+4.52%)
Jul 13, 2017 36.73 36.95 36.27 36.71 650,342 +0.11(+0.30%)
Jul 12, 2017 36.94 37.11 36.41 36.60 800,610 -0.05(-0.14%)
Jul 11, 2017 35.50 37.05 35.50 36.65 615,489 +1.38(+3.91%)
Jul 10, 2017 34.60 35.59 34.50 35.27 462,847 +0.63(+1.82%)
Jul 07, 2017 34.24 34.84 33.96 34.64 451,410 +0.54(+1.58%)
Jul 06, 2017 34.41 34.66 33.96 34.10 467,806 -0.67(-1.93%)
Jul 05, 2017 34.39 34.85 34.16 34.77 669,523 +0.31(+0.90%)
Jul 03, 2017 35.93 36.00 33.93 34.46 772,230 -1.29(-3.61%)
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%)
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.