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, 2015 33.07 33.44 32.37 33.00 1,130,062 +0.34(+1.04%)
Sep 29, 2015 34.18 34.35 32.53 32.66 847,823 -1.39(-4.08%)
Sep 28, 2015 35.22 35.53 34.03 34.05 543,592 -1.11(-3.16%)
Sep 25, 2015 36.69 36.99 35.01 35.16 752,392 -1.28(-3.51%)
Sep 24, 2015 36.40 36.62 36.25 36.44 368,998 -0.13(-0.36%)
Sep 23, 2015 36.80 36.97 36.38 36.57 329,432 -0.29(-0.79%)
Sep 22, 2015 37.40 37.65 36.40 36.86 397,559 -1.07(-2.82%)
Sep 21, 2015 37.82 38.62 37.48 37.93 250,365 +0.36(+0.96%)
Sep 18, 2015 38.13 38.69 37.40 37.57 758,503 -1.15(-2.97%)
Sep 17, 2015 38.48 39.27 38.26 38.72 289,818 +0.13(+0.34%)
Sep 16, 2015 38.47 39.00 38.22 38.59 372,019 -0.02(-0.05%)
Sep 15, 2015 37.50 38.79 37.47 38.61 506,000 +1.14(+3.04%)
Sep 14, 2015 37.75 38.03 37.41 37.47 250,873 -0.34(-0.90%)
Sep 11, 2015 37.45 37.86 37.15 37.81 322,249 +0.07(+0.19%)
Sep 10, 2015 37.19 37.91 36.99 37.74 260,839 +0.43(+1.15%)
Sep 09, 2015 38.02 38.35 37.20 37.31 379,272 -0.43(-1.14%)
Sep 08, 2015 36.92 38.00 36.45 37.74 563,295 +1.32(+3.62%)
Sep 04, 2015 36.28 36.42 36.42 36.42 293,600 -0.43(-1.17%)
Sep 03, 2015 36.44 36.98 35.91 36.85 569,467 +0.69(+1.91%)
Sep 02, 2015 36.04 36.53 35.45 36.16 478,535 +0.46(+1.29%)
Sep 01, 2015 35.17 35.92 35.08 35.70 670,305 -0.04(-0.11%)
Aug 31, 2015 35.97 36.23 35.50 35.74 441,018 -0.43(-1.19%)
Aug 28, 2015 35.82 36.29 35.50 36.17 424,423 +0.15(+0.42%)
Aug 27, 2015 35.90 36.27 35.23 36.02 1,152,024 +0.35(+0.98%)
Aug 26, 2015 34.69 35.77 34.44 35.67 565,256 +1.60(+4.70%)
Aug 25, 2015 36.01 36.06 34.02 34.07 915,406 -0.94(-2.68%)
Aug 24, 2015 34.95 36.17 33.23 35.01 1,028,287 -1.94(-5.25%)
Aug 21, 2015 36.81 37.53 36.55 36.95 598,947 -0.45(-1.20%)
Aug 20, 2015 37.60 38.22 37.16 37.40 677,948 -0.71(-1.86%)
Aug 19, 2015 37.74 38.26 37.24 38.11 317,449 +0.30(+0.79%)
Aug 18, 2015 38.30 38.77 37.61 37.81 399,626 -0.67(-1.74%)
Aug 17, 2015 38.62 38.88 38.15 38.48 486,909 -0.31(-0.80%)
Aug 14, 2015 38.30 38.93 38.19 38.79 399,334 +0.31(+0.81%)
Aug 13, 2015 38.54 38.95 38.17 38.48 275,995 -0.14(-0.36%)
Aug 12, 2015 38.19 38.87 37.66 38.62 431,426 +0.23(+0.60%)
Aug 11, 2015 37.29 38.58 37.29 38.39 899,002 +0.37(+0.97%)
Aug 10, 2015 36.53 38.29 36.53 38.02 1,184,995 +1.63(+4.48%)
Aug 07, 2015 39.54 39.81 36.26 36.39 1,937,334 +0.65(+1.82%)
Aug 06, 2015 37.55 38.06 35.59 35.74 954,695 -2.29(-6.02%)
Aug 05, 2015 38.11 40.70 37.75 38.03 1,239,663 +0.64(+1.71%)
Aug 04, 2015 36.75 37.40 36.05 37.39 812,519 +0.63(+1.71%)
Aug 03, 2015 36.00 37.22 35.93 36.76 1,041,246 +0.70(+1.94%)
Jul 31, 2015 35.39 36.21 35.25 36.06 609,440 +0.77(+2.18%)
Jul 30, 2015 35.90 36.29 35.23 35.29 570,226 -0.11(-0.31%)
Jul 29, 2015 35.65 35.68 34.95 35.40 395,810 -0.36(-1.01%)
Jul 28, 2015 36.03 36.44 35.10 35.76 389,819 -0.06(-0.17%)
Jul 27, 2015 37.26 37.26 35.69 35.82 477,175 -1.53(-4.10%)
Jul 24, 2015 36.09 37.54 36.00 37.35 965,616 +1.13(+3.12%)
Jul 23, 2015 36.08 37.07 36.02 36.22 421,261 +0.29(+0.81%)
Jul 22, 2015 36.05 36.51 35.80 35.93 681,165 -0.39(-1.07%)
Jul 21, 2015 36.38 36.56 36.06 36.32 402,475 +0.05(+0.14%)
Jul 20, 2015 36.42 36.63 36.05 36.27 296,227 +0.04(+0.11%)
Jul 17, 2015 36.84 37.05 36.21 36.23 339,987 -0.45(-1.23%)
Jul 16, 2015 36.69 37.10 36.58 36.68 581,035 +0.23(+0.63%)
Jul 15, 2015 35.96 36.67 35.83 36.45 533,256 +0.37(+1.03%)
Jul 14, 2015 36.22 36.22 35.77 36.08 605,301 +0.17(+0.47%)
Jul 13, 2015 35.68 35.98 35.60 35.91 319,284 +0.39(+1.10%)
Jul 10, 2015 35.85 35.85 35.29 35.52 351,990 +0.16(+0.45%)
Jul 09, 2015 35.13 35.91 35.06 35.36 750,673 +0.87(+2.52%)
Jul 08, 2015 34.67 35.11 34.37 34.49 445,537 -0.53(-1.51%)
Jul 07, 2015 35.16 35.22 34.14 35.02 647,626 -0.22(-0.62%)
Jul 06, 2015 35.42 35.76 34.90 35.24 486,632 -0.51(-1.43%)
Jul 02, 2015 34.89 35.75 35.75 35.75 649,300 +0.97(+2.79%)
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.