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 (%)
Sep 30, 2020 35.14 36.79 35.14 36.36 840,521 +1.27(+3.62%)
Sep 29, 2020 35.20 35.63 34.50 35.09 352,744 -0.11(-0.31%)
Sep 28, 2020 34.93 35.48 34.87 35.20 368,337 +0.72(+2.09%)
Sep 25, 2020 33.62 34.55 33.56 34.48 386,300 +0.62(+1.83%)
Sep 24, 2020 33.80 34.12 32.99 33.86 780,886 -0.01(-0.03%)
Sep 23, 2020 34.70 34.97 33.87 33.87 802,271 -0.81(-2.34%)
Sep 22, 2020 34.77 35.13 34.19 34.68 452,273 +0.15(+0.43%)
Sep 21, 2020 33.82 34.53 33.50 34.53 537,412 -0.03(-0.09%)
Sep 18, 2020 35.07 35.07 33.98 34.56 1,261,400 -0.27(-0.78%)
Sep 17, 2020 34.96 35.25 34.62 34.83 915,933 -0.57(-1.61%)
Sep 16, 2020 35.36 35.94 35.32 35.40 433,421 +0.01(+0.03%)
Sep 15, 2020 35.53 36.02 35.03 35.39 576,783 -0.02(-0.06%)
Sep 14, 2020 35.05 35.71 34.68 35.41 471,225 +0.83(+2.40%)
Sep 11, 2020 35.24 35.24 34.10 34.58 645,000 -0.43(-1.21%)
Sep 10, 2020 35.00 35.75 34.69 35.01 683,550 +0.36(+1.02%)
Sep 09, 2020 35.08 35.24 34.42 34.65 874,163 -0.12(-0.35%)
Sep 08, 2020 34.27 35.23 34.00 34.77 689,413 -0.37(-1.05%)
Sep 04, 2020 34.95 35.38 34.00 35.14 756,400 +0.34(+0.98%)
Sep 03, 2020 35.71 35.82 34.58 34.80 860,923 -1.12(-3.10%)
Sep 02, 2020 36.00 36.06 35.35 35.91 590,790 -0.08(-0.21%)
Sep 01, 2020 35.32 36.01 35.09 35.99 764,833 +0.72(+2.04%)
Aug 31, 2020 36.09 36.26 34.94 35.27 688,701 -0.89(-2.46%)
Aug 28, 2020 35.30 36.83 35.14 36.16 632,400 +1.50(+4.33%)
Aug 27, 2020 35.12 35.12 34.43 34.66 458,589 -0.10(-0.29%)
Aug 26, 2020 34.98 35.60 34.54 34.76 456,270 -0.10(-0.29%)
Aug 25, 2020 35.07 35.13 34.44 34.86 614,490 -0.19(-0.54%)
Aug 24, 2020 35.57 35.75 35.00 35.05 548,447 -0.53(-1.49%)
Aug 21, 2020 36.66 36.66 35.55 35.58 402,800 -1.17(-3.18%)
Aug 20, 2020 36.52 36.94 36.24 36.75 327,679 -0.04(-0.11%)
Aug 19, 2020 37.00 37.27 36.51 36.79 355,540 -0.17(-0.46%)
Aug 18, 2020 37.10 37.65 36.70 36.96 636,280 -0.12(-0.32%)
Aug 17, 2020 36.94 37.43 36.27 37.08 556,307 +0.14(+0.38%)
Aug 14, 2020 36.44 37.16 36.18 36.94 525,200 +0.51(+1.40%)
Aug 13, 2020 35.78 36.79 35.74 36.43 477,555 +0.45(+1.25%)
Aug 12, 2020 36.60 36.65 35.71 35.98 870,546 -0.66(-1.80%)
Aug 11, 2020 37.03 37.61 35.04 36.64 1,206,101 +0.65(+1.81%)
Aug 10, 2020 36.60 37.00 35.86 35.99 866,043 -0.31(-0.85%)
Aug 07, 2020 36.56 36.71 35.56 36.30 329,700 -0.38(-1.04%)
Aug 06, 2020 37.23 37.45 36.47 36.68 351,733 -0.60(-1.61%)
Aug 05, 2020 36.67 37.37 36.25 37.28 461,597 +0.77(+2.11%)
Aug 04, 2020 36.18 36.60 36.03 36.51 298,362 +0.37(+1.02%)
Aug 03, 2020 35.63 36.40 35.09 36.14 481,981 +0.63(+1.77%)
Jul 31, 2020 35.97 35.97 34.57 35.51 386,800 -0.23(-0.64%)
Jul 30, 2020 35.05 35.80 34.70 35.74 459,998 -0.06(-0.17%)
Jul 29, 2020 35.14 35.81 34.87 35.80 608,377 +0.94(+2.70%)
Jul 28, 2020 34.63 35.26 34.36 34.86 699,650 -0.04(-0.11%)
Jul 27, 2020 35.49 35.60 33.76 34.90 1,054,322 -1.31(-3.62%)
Jul 24, 2020 36.42 36.74 35.52 36.21 585,900 -0.21(-0.58%)
Jul 23, 2020 36.83 37.44 36.16 36.42 373,796 -0.55(-1.49%)
Jul 22, 2020 36.97 37.73 36.81 36.97 433,526 -0.18(-0.48%)
Jul 21, 2020 38.26 38.33 37.13 37.15 456,103 -0.60(-1.59%)
Jul 20, 2020 36.40 38.04 36.40 37.75 550,327 +1.44(+3.95%)
Jul 17, 2020 36.02 36.64 35.50 36.31 1,096,900 -0.73(-1.96%)
Jul 16, 2020 37.13 37.30 36.55 37.04 334,163 -0.61(-1.61%)
Jul 15, 2020 37.06 37.85 36.85 37.65 413,700 +1.23(+3.36%)
Jul 14, 2020 35.50 36.43 35.16 36.42 614,014 +0.91(+2.56%)
Jul 13, 2020 37.35 37.35 35.41 35.51 532,268 -1.57(-4.23%)
Jul 10, 2020 36.60 37.18 36.21 37.08 340,100 +0.44(+1.20%)
Jul 09, 2020 37.51 37.68 36.46 36.64 491,804 -0.83(-2.22%)
Jul 08, 2020 37.69 38.31 36.78 37.47 657,267 -0.11(-0.29%)
Jul 07, 2020 38.13 38.63 37.28 37.58 640,268 -0.78(-2.03%)
Jul 06, 2020 39.00 39.93 38.32 38.36 956,956 +0.25(+0.66%)
Jul 02, 2020 39.58 39.86 37.96 38.11 426,800 -0.88(-2.26%)
Jul 01, 2020 38.62 39.52 38.45 38.99 1,018,437 +0.43(+1.12%)
Jun 30, 2020 38.18 38.86 38.02 38.56 506,951 +0.30(+0.78%)
Jun 29, 2020 38.38 38.38 37.48 38.26 770,593 +0.14(+0.37%)
Jun 26, 2020 38.45 38.50 37.38 38.12 1,343,400 -0.59(-1.52%)
Jun 25, 2020 37.58 38.74 37.00 38.71 690,604 +1.04(+2.76%)
Jun 24, 2020 38.51 39.00 37.25 37.67 779,355 -1.08(-2.79%)
Jun 23, 2020 39.00 39.10 38.58 38.75 725,199 +0.09(+0.23%)
Jun 22, 2020 39.43 39.50 38.41 38.66 681,006 -0.73(-1.85%)
Jun 19, 2020 38.02 39.39 37.18 39.39 4,843,000 +1.98(+5.29%)
Jun 18, 2020 36.77 37.67 36.32 37.41 850,471 +0.44(+1.19%)
Jun 17, 2020 38.36 38.45 36.90 36.97 829,459 -1.38(-3.60%)
Jun 16, 2020 38.52 39.11 37.55 38.35 699,599 +1.17(+3.15%)
Jun 15, 2020 36.64 37.67 34.78 37.18 1,943,554 -0.76(-1.99%)
Jun 12, 2020 38.38 38.93 36.63 37.94 641,300 +0.91(+2.44%)
Jun 11, 2020 37.78 38.50 36.84 37.03 812,696 -2.46(-6.23%)
Jun 10, 2020 40.68 41.04 39.46 39.49 534,900 -1.24(-3.04%)
Jun 09, 2020 42.13 42.40 40.68 40.73 399,624 -1.92(-4.50%)
Jun 08, 2020 42.01 42.66 41.53 42.65 551,539 +0.94(+2.25%)
Jun 05, 2020 42.20 42.69 41.58 41.71 755,500 +0.85(+2.08%)
Jun 04, 2020 41.46 41.73 40.73 40.86 395,970 -1.08(-2.58%)
Jun 03, 2020 41.28 42.12 40.73 41.94 466,242 +1.21(+2.97%)
Jun 02, 2020 39.75 40.98 39.32 40.73 608,390 +1.08(+2.72%)
Jun 01, 2020 38.53 40.05 38.29 39.65 788,059 +1.00(+2.59%)
May 29, 2020 38.31 38.76 37.88 38.65 591,300 +0.03(+0.08%)
May 28, 2020 39.63 39.83 38.43 38.62 687,982 -0.68(-1.73%)
May 27, 2020 37.92 39.49 37.06 39.30 1,529,126 +1.96(+5.25%)
May 26, 2020 37.00 37.83 36.29 37.34 603,419 +1.32(+3.66%)
May 22, 2020 36.27 36.48 35.33 36.02 663,900 -0.10(-0.28%)
May 21, 2020 36.40 36.67 35.55 36.12 448,898 -0.23(-0.63%)
May 20, 2020 36.78 36.94 36.08 36.35 448,606 +0.48(+1.34%)
May 19, 2020 35.95 36.49 35.76 35.87 791,302 -0.20(-0.55%)
May 18, 2020 36.27 36.64 35.39 36.07 812,444 +1.35(+3.89%)
May 15, 2020 33.69 34.99 33.69 34.72 751,500 +0.93(+2.75%)
May 14, 2020 33.19 33.82 32.16 33.79 972,372 +0.03(+0.09%)
May 13, 2020 35.20 35.20 33.30 33.76 1,069,891 -1.48(-4.20%)
May 12, 2020 35.24 36.33 34.20 35.24 1,906,725 -0.75(-2.08%)
May 11, 2020 36.76 36.90 35.99 35.99 897,979 -0.76(-2.07%)
May 08, 2020 37.00 37.17 35.83 36.75 939,000 +0.52(+1.44%)
May 07, 2020 34.99 36.33 34.90 36.23 1,097,666 +1.90(+5.53%)
May 06, 2020 33.85 34.39 33.67 34.33 961,022 +0.83(+2.48%)
May 05, 2020 33.27 33.83 33.01 33.50 1,253,137 +0.60(+1.82%)
May 04, 2020 32.05 33.18 31.52 32.90 581,018 +0.43(+1.32%)
May 01, 2020 32.72 33.36 31.97 32.47 903,900 -1.09(-3.25%)
Apr 30, 2020 33.70 34.24 33.36 33.56 608,166 -0.64(-1.87%)
Apr 29, 2020 33.56 34.50 33.10 34.20 1,264,090 +1.65(+5.07%)
Apr 28, 2020 32.68 33.09 32.00 32.55 1,483,654 +0.96(+3.04%)
Apr 27, 2020 31.13 32.13 31.13 31.59 1,123,730 +0.90(+2.93%)
Apr 24, 2020 30.50 31.18 30.20 30.69 1,236,800 +0.64(+2.13%)
Apr 23, 2020 29.59 30.21 29.49 30.05 2,728,333 +0.43(+1.45%)
Apr 22, 2020 30.36 30.63 29.40 29.62 873,578 +0.01(+0.03%)
Apr 21, 2020 29.10 29.98 28.96 29.61 1,146,650 -0.15(-0.50%)
Apr 20, 2020 29.25 30.65 29.11 29.76 1,211,529 -0.16(-0.53%)
Apr 17, 2020 29.76 30.35 29.46 29.92 741,300 +0.85(+2.92%)
Apr 16, 2020 29.52 29.99 28.70 29.07 715,896 -0.50(-1.69%)
Apr 15, 2020 30.50 30.88 29.50 29.57 754,775 -2.13(-6.72%)
Apr 14, 2020 32.20 32.59 30.98 31.70 791,089 +0.65(+2.09%)
Apr 13, 2020 31.40 31.97 30.30 31.05 293,086 -0.51(-1.62%)
Apr 09, 2020 31.73 32.88 31.10 31.56 1,186,800 +1.06(+3.49%)
Apr 08, 2020 30.23 30.98 29.75 30.50 991,027 +0.89(+3.02%)
Apr 07, 2020 31.49 31.74 29.56 29.60 867,368 -0.60(-1.99%)
Apr 06, 2020 29.58 30.60 29.05 30.20 1,048,564 +1.92(+6.79%)
Apr 03, 2020 29.09 29.30 27.69 28.28 770,700 -0.84(-2.88%)
Apr 02, 2020 29.48 30.80 27.88 29.12 696,031 -0.74(-2.48%)
Apr 01, 2020 30.27 30.76 29.24 29.86 1,231,288 -1.89(-5.95%)
Mar 31, 2020 31.42 32.74 31.00 31.75 1,001,140 +0.28(+0.89%)
Mar 30, 2020 31.36 31.99 30.22 31.47 1,283,010 -0.03(-0.10%)
Mar 27, 2020 31.02 33.52 31.02 31.50 2,991,000 -1.23(-3.76%)
Mar 26, 2020 28.73 32.97 28.12 32.73 1,901,383 +4.13(+14.44%)
Mar 25, 2020 29.30 29.99 28.10 28.60 1,073,808 -0.58(-1.99%)
Mar 24, 2020 27.73 29.19 26.24 29.18 1,339,942 +3.17(+12.19%)
Mar 23, 2020 25.45 26.55 23.59 26.01 1,293,398 +0.57(+2.24%)
Mar 20, 2020 24.95 27.78 24.83 25.44 1,676,700 +0.95(+3.88%)
Mar 19, 2020 23.60 25.54 22.77 24.49 1,119,550 +0.60(+2.51%)
Mar 18, 2020 23.91 26.37 22.22 23.89 1,170,591 -2.40(-9.13%)
Mar 17, 2020 28.73 29.05 24.57 26.29 1,673,647 -2.08(-7.33%)
Mar 16, 2020 25.15 30.32 23.80 28.37 1,746,258 -4.68(-14.16%)
Mar 13, 2020 31.24 33.05 29.41 33.05 1,358,300 +3.29(+11.06%)
Mar 12, 2020 30.68 31.61 29.50 29.76 1,243,253 -3.02(-9.21%)
Mar 11, 2020 34.62 35.55 32.13 32.78 1,010,150 -2.94(-8.23%)
Mar 10, 2020 35.56 36.17 33.14 35.72 1,179,974 +1.38(+4.02%)
Mar 09, 2020 34.43 35.67 33.65 34.34 1,214,535 -2.87(-7.71%)
Mar 06, 2020 37.47 38.12 36.12 37.21 1,258,500 -1.55(-4.00%)
Mar 05, 2020 39.72 40.05 38.09 38.76 885,438 -1.93(-4.74%)
Mar 04, 2020 40.89 41.00 39.59 40.69 930,767 +0.40(+0.99%)
Mar 03, 2020 40.98 41.91 39.52 40.29 1,043,051 -0.81(-1.97%)
Mar 02, 2020 41.34 41.82 40.00 41.10 1,562,356 +0.07(+0.17%)
Feb 28, 2020 40.12 41.71 40.00 41.03 1,495,700 -0.36(-0.87%)
Feb 27, 2020 41.69 42.80 40.46 41.39 2,441,816 -1.27(-2.98%)
Feb 26, 2020 40.03 42.70 39.94 42.66 3,069,866 +3.24(+8.22%)
Feb 25, 2020 43.30 45.31 38.66 39.42 4,126,021 -15.63(-28.39%)
Feb 24, 2020 55.00 55.88 53.97 55.05 473,687 -2.18(-3.81%)
Feb 21, 2020 58.44 58.44 57.00 57.23 314,200 -1.27(-2.17%)
Feb 20, 2020 58.57 58.85 57.15 58.50 517,722 -0.09(-0.15%)
Feb 19, 2020 59.15 59.26 58.30 58.59 466,129 -0.66(-1.11%)
Feb 18, 2020 58.60 59.54 58.50 59.25 754,379 +0.37(+0.63%)
Feb 14, 2020 58.59 59.26 58.43 58.88 446,300 +0.13(+0.22%)
Feb 13, 2020 58.45 59.06 58.08 58.75 305,825 +0.21(+0.36%)
Feb 12, 2020 59.35 59.35 58.37 58.54 421,615 -0.54(-0.91%)
Feb 11, 2020 59.75 59.99 58.97 59.08 307,552 -0.48(-0.81%)
Feb 10, 2020 58.03 59.58 58.00 59.56 587,381 +1.21(+2.07%)
Feb 07, 2020 59.26 59.38 58.00 58.35 246,800 -1.22(-2.05%)
Feb 06, 2020 59.65 59.90 59.02 59.57 406,291 +0.26(+0.44%)
Feb 05, 2020 61.20 61.39 58.94 59.31 382,732 -1.25(-2.06%)
Feb 04, 2020 60.23 61.02 60.02 60.56 302,867 +1.07(+1.80%)
Feb 03, 2020 58.81 59.68 58.81 59.49 273,405 +0.69(+1.17%)
Jan 31, 2020 59.24 59.24 58.01 58.80 351,200 -0.55(-0.93%)
Jan 30, 2020 59.34 59.78 58.55 59.35 192,379 -0.39(-0.65%)
Jan 29, 2020 59.81 60.03 58.86 59.74 462,283 +0.31(+0.52%)
Jan 28, 2020 59.64 59.82 59.13 59.43 501,306 +0.01(+0.02%)
Jan 27, 2020 59.48 59.66 58.63 59.42 461,400 -1.49(-2.45%)
Jan 24, 2020 62.79 62.97 60.52 60.91 295,700 -1.34(-2.15%)
Jan 23, 2020 62.92 63.20 61.72 62.25 411,216 -0.53(-0.84%)
Jan 22, 2020 63.39 64.06 62.70 62.78 443,409 -0.49(-0.77%)
Jan 21, 2020 63.59 64.25 63.18 63.27 333,493 -0.57(-0.89%)
Jan 17, 2020 64.45 64.45 63.57 63.84 302,500 -0.14(-0.22%)
Jan 16, 2020 63.36 64.06 63.34 63.98 291,114 +0.82(+1.30%)
Jan 15, 2020 61.92 63.29 61.78 63.16 368,721 +1.37(+2.22%)
Jan 14, 2020 62.06 62.30 61.21 61.79 333,183 -0.36(-0.58%)
Jan 13, 2020 61.47 62.45 61.24 62.15 567,508 +0.55(+0.89%)
Jan 10, 2020 60.39 62.14 60.06 61.60 651,200 +2.30(+3.88%)
Jan 09, 2020 59.76 59.95 59.15 59.30 318,176 -0.02(-0.03%)
Jan 08, 2020 59.08 59.89 59.06 59.32 417,659 +0.46(+0.78%)
Jan 07, 2020 59.07 59.21 58.43 58.86 323,899 -0.39(-0.66%)
Jan 06, 2020 57.82 59.47 57.82 59.25 261,461 +0.85(+1.46%)
Jan 03, 2020 58.45 58.81 57.95 58.40 343,700 -0.55(-0.93%)
Jan 02, 2020 58.87 59.10 58.09 58.95 504,061 +0.40(+0.68%)
Dec 31, 2019 58.35 58.76 58.31 58.55 244,900 +0.17(+0.29%)
Dec 30, 2019 58.62 58.62 57.72 58.38 326,945 -0.19(-0.32%)
Dec 27, 2019 58.40 58.67 57.77 58.57 254,400 +0.42(+0.72%)
Dec 26, 2019 57.97 58.45 57.97 58.15 129,014 +0.06(+0.10%)
Dec 24, 2019 58.16 58.29 57.72 58.09 88,700 -0.05(-0.09%)
Dec 23, 2019 58.40 58.45 57.47 58.14 356,702 +0.05(+0.09%)
Dec 20, 2019 58.07 58.35 57.63 58.09 455,500 +0.30(+0.52%)
Dec 19, 2019 57.45 57.98 57.04 57.79 422,427 +0.27(+0.47%)
Dec 18, 2019 58.28 58.28 57.30 57.52 338,784 -0.49(-0.84%)
Dec 17, 2019 57.50 58.16 56.64 58.01 576,100 +0.56(+0.97%)
Dec 16, 2019 56.52 58.12 56.52 57.45 569,187 +1.32(+2.35%)
Dec 13, 2019 55.29 56.26 55.29 56.13 691,800 +0.78(+1.41%)
Dec 12, 2019 56.42 56.64 55.25 55.35 493,017 -1.21(-2.14%)
Dec 11, 2019 58.49 58.49 56.19 56.56 495,395 -2.11(-3.60%)
Dec 10, 2019 60.50 60.78 58.23 58.67 505,108 -2.02(-3.33%)
Dec 09, 2019 60.44 61.12 60.39 60.69 372,422 +0.07(+0.12%)
Dec 06, 2019 60.99 61.26 60.54 60.62 376,100 +0.04(+0.07%)
Dec 05, 2019 61.44 61.44 60.33 60.58 498,561 -0.62(-1.01%)
Dec 04, 2019 61.54 61.68 60.86 61.20 367,736 -0.26(-0.42%)
Dec 03, 2019 60.08 61.49 59.48 61.46 317,372 +0.50(+0.82%)
Dec 02, 2019 61.84 61.84 60.48 60.96 572,994 -0.71(-1.15%)
Nov 29, 2019 61.84 62.20 61.22 61.67 268,500 -0.41(-0.66%)
Nov 27, 2019 61.80 62.55 61.37 62.08 259,200 +0.36(+0.58%)
Nov 26, 2019 61.64 62.29 61.21 61.72 610,553 +0.13(+0.21%)
Nov 25, 2019 60.83 62.16 60.79 61.59 461,343 +1.11(+1.84%)
Nov 22, 2019 60.58 61.15 60.21 60.48 324,300 -0.05(-0.08%)
Nov 21, 2019 60.49 60.90 59.80 60.53 222,504 -0.02(-0.03%)
Nov 20, 2019 59.80 60.97 59.76 60.55 435,273 +0.32(+0.53%)
Nov 19, 2019 59.85 60.74 59.32 60.23 873,644 +0.70(+1.18%)
Nov 18, 2019 57.88 59.63 57.88 59.53 489,705 +1.38(+2.37%)
Nov 15, 2019 58.00 58.36 57.65 58.15 370,300 +0.29(+0.50%)
Nov 14, 2019 57.60 58.21 57.53 57.86 246,448 -0.05(-0.09%)
Nov 13, 2019 57.58 57.99 57.35 57.91 286,609 -0.08(-0.14%)
Nov 12, 2019 57.61 58.40 57.59 57.99 370,163 +0.31(+0.54%)
Nov 11, 2019 57.83 58.05 57.34 57.68 331,297 -0.21(-0.36%)
Nov 08, 2019 57.01 58.28 57.01 57.89 459,500 +0.80(+1.40%)
Nov 07, 2019 58.16 58.46 56.58 57.09 562,473 -0.20(-0.35%)
Nov 06, 2019 57.44 58.86 55.63 57.29 994,526 +0.25(+0.44%)
Nov 05, 2019 59.12 59.12 56.51 57.04 1,351,037 -1.72(-2.93%)
Nov 04, 2019 59.53 60.30 58.35 58.76 829,528 -0.79(-1.33%)
Nov 01, 2019 58.72 59.66 58.29 59.55 463,700 +0.98(+1.67%)
Oct 31, 2019 58.94 59.01 58.07 58.57 358,365 -0.28(-0.48%)
Oct 30, 2019 59.38 59.43 58.53 58.85 409,541 -0.34(-0.57%)
Oct 29, 2019 58.52 59.33 58.19 59.19 409,455 +0.74(+1.27%)
Oct 28, 2019 58.31 58.91 57.94 58.45 622,866 +0.62(+1.07%)
Oct 25, 2019 58.00 58.81 57.71 57.83 494,100 -0.50(-0.86%)
Oct 24, 2019 58.10 58.99 57.83 58.33 484,639 +0.44(+0.76%)
Oct 23, 2019 56.23 57.97 56.23 57.89 476,244 +1.32(+2.33%)
Oct 22, 2019 54.63 58.45 54.24 56.57 2,338,999 +2.08(+3.82%)
Oct 21, 2019 54.64 55.14 54.37 54.49 188,783 +0.33(+0.61%)
Oct 18, 2019 54.85 55.25 53.34 54.16 360,700 -0.92(-1.67%)
Oct 17, 2019 54.62 55.25 54.38 55.08 195,876 +0.56(+1.03%)
Oct 16, 2019 55.50 55.50 54.37 54.52 352,712 -1.45(-2.59%)
Oct 15, 2019 55.65 56.17 55.39 55.97 267,616 +0.47(+0.85%)
Oct 14, 2019 55.46 56.20 55.33 55.50 252,943 -0.50(-0.89%)
Oct 11, 2019 56.01 56.59 55.58 56.00 266,200 +0.78(+1.41%)
Oct 10, 2019 54.92 55.44 54.37 55.22 194,253 +0.27(+0.49%)
Oct 09, 2019 54.63 55.13 54.04 54.95 191,108 +1.06(+1.97%)
Oct 08, 2019 53.98 54.62 53.34 53.89 250,058 -0.70(-1.28%)
Oct 07, 2019 54.35 55.08 54.21 54.59 245,223 -0.05(-0.09%)
Oct 04, 2019 53.80 54.67 53.27 54.64 248,300 +0.96(+1.79%)
Oct 03, 2019 53.08 53.88 52.12 53.68 375,964 +0.66(+1.24%)
Oct 02, 2019 53.22 53.31 52.39 53.02 420,919 -0.73(-1.36%)
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.