Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	52.95	53.04	52.44	52.49	0	-0.62(-1.17%)
Sep 26, 2013	53.15	53.40	52.63	53.11	263,732	-0.02(-0.04%)
Sep 25, 2013	52.69	54.00	52.45	53.13	448,772	+0.63(+1.20%)
Sep 24, 2013	53.22	53.71	52.35	52.50	407,090	-0.82(-1.54%)
Sep 23, 2013	53.94	54.11	51.81	53.32	468,466	-0.72(-1.33%)
Sep 20, 2013	54.54	54.60	53.30	54.04	0	-0.46(-0.84%)
Sep 19, 2013	54.16	54.89	54.16	54.50	257,236	+0.59(+1.09%)
Sep 18, 2013	53.66	54.39	53.28	53.91	0	+0.23(+0.43%)
Sep 17, 2013	53.73	54.01	53.08	53.68	0	+0.00(+0.00%)
Sep 16, 2013	54.47	54.61	53.55	53.68	0	-0.09(-0.17%)
Sep 13, 2013	54.57	55.47	53.55	53.77	0	-0.83(-1.52%)
Sep 12, 2013	53.70	54.88	53.26	54.60	0	+0.91(+1.69%)
Sep 11, 2013	52.87	54.05	52.32	53.69	0	+0.36(+0.68%)
Sep 10, 2013	53.50	53.97	52.57	53.33	587,584	+0.07(+0.13%)
Sep 09, 2013	53.04	54.32	53.00	53.26	0	+0.45(+0.85%)
Sep 06, 2013	52.00	53.09	50.70	52.81	0	+1.06(+2.05%)
Sep 05, 2013	51.72	52.00	51.16	51.75	0	+0.13(+0.25%)
Sep 04, 2013	51.24	51.95	50.91	51.62	0	+0.34(+0.66%)
Sep 03, 2013	52.31	52.73	50.76	51.28	0	-0.23(-0.45%)
Aug 30, 2013	51.00	52.60	50.41	51.51	0	+0.50(+0.98%)
Aug 29, 2013	50.05	51.03	49.95	51.01	195,182	+0.61(+1.21%)
Aug 28, 2013	50.23	50.86	49.83	50.40	0	+0.21(+0.42%)
Aug 27, 2013	50.73	50.73	49.72	50.19	436,296	-1.02(-1.99%)
Aug 26, 2013	51.46	51.80	50.99	51.21	0	-0.27(-0.52%)
Aug 23, 2013	52.24	52.48	51.28	51.48	0	-0.77(-1.47%)
Aug 22, 2013	51.45	52.75	51.33	52.25	160,963	+0.86(+1.67%)
Aug 21, 2013	50.66	51.88	50.09	51.39	0	+0.48(+0.94%)
Aug 20, 2013	49.91	50.91	49.52	50.91	467,344	+1.19(+2.39%)
Aug 19, 2013	50.77	50.77	49.50	49.72	430,410	-1.01(-1.99%)
Aug 16, 2013	50.81	51.45	50.59	50.73	0	-0.35(-0.69%)
Aug 15, 2013	51.83	51.94	50.64	51.08	338,508	-1.48(-2.82%)
Aug 14, 2013	53.42	53.50	52.48	52.56	370,076	-0.99(-1.85%)
Aug 13, 2013	52.67	53.91	52.24	53.55	389,460	+0.92(+1.75%)
Aug 12, 2013	52.12	53.07	52.12	52.63	213,983	-0.09(-0.17%)
Aug 09, 2013	52.24	52.94	51.09	52.72	496,942	+0.19(+0.36%)
Aug 08, 2013	51.25	52.92	51.19	52.53	623,900	+1.52(+2.98%)
Aug 07, 2013	48.57	52.10	48.33	51.01	1,408,144	+3.60(+7.59%)
Aug 06, 2013	48.11	48.26	46.74	47.41	674,051	-1.00(-2.07%)
Aug 05, 2013	46.12	48.49	46.00	48.41	875,435	+2.29(+4.97%)
Aug 02, 2013	45.57	46.16	45.02	46.12	208,010	+0.36(+0.79%)
Aug 01, 2013	44.52	45.95	44.10	45.76	368,798	+1.72(+3.91%)
Jul 31, 2013	44.27	44.84	43.68	44.04	0	+0.00(+0.00%)
Jul 30, 2013	44.05	44.28	43.30	44.04	0	+0.14(+0.32%)
Jul 29, 2013	44.08	44.08	42.89	43.90	0	-0.25(-0.57%)
Jul 26, 2013	44.11	44.44	43.44	44.15	0	-0.41(-0.92%)
Jul 25, 2013	44.04	44.82	43.95	44.56	0	+0.41(+0.93%)
Jul 24, 2013	43.96	44.41	43.62	44.15	0	+0.11(+0.25%)
Jul 23, 2013	44.65	44.65	43.32	44.04	458,087	-0.33(-0.74%)
Jul 22, 2013	44.08	44.53	43.83	44.37	0	+0.09(+0.20%)
Jul 19, 2013	44.50	45.00	44.09	44.28	382,843	-0.59(-1.31%)
Jul 18, 2013	44.84	45.06	43.92	44.87	0	+0.12(+0.27%)
Jul 17, 2013	44.82	45.26	44.44	44.75	276,812	+0.38(+0.86%)
Jul 16, 2013	45.20	45.20	43.12	44.37	809,511	-0.90(-1.99%)
Jul 15, 2013	45.91	46.21	45.16	45.27	0	-0.54(-1.18%)
Jul 12, 2013	45.68	46.30	45.58	45.81	0	+0.19(+0.42%)
Jul 11, 2013	45.50	45.98	44.80	45.62	0	+0.93(+2.08%)
Jul 10, 2013	44.82	44.92	44.19	44.69	0	-0.25(-0.56%)
Jul 09, 2013	45.00	45.21	44.65	44.94	0	+0.29(+0.65%)
Jul 08, 2013	44.49	45.21	44.07	44.65	0	+0.27(+0.61%)
Jul 05, 2013	44.99	45.00	43.96	44.38	0	+0.01(+0.02%)
Jul 03, 2013	44.14	44.53	43.86	44.37	0	-0.06(-0.14%)
Jul 02, 2013	43.91	44.49	43.54	44.43	0	+0.42(+0.95%)
Jul 01, 2013	43.59	44.75	43.17	44.01	0	+0.71(+1.64%)
Jun 28, 2013	44.01	44.16	42.80	43.30	1,365,924	-0.88(-1.99%)
Jun 26, 2013	44.07	44.91	44.01	44.18	0	+0.51(+1.17%)
Jun 25, 2013	44.71	44.91	43.58	43.67	0	-0.76(-1.71%)
Jun 24, 2013	44.12	44.63	43.50	44.43	0	-0.05(-0.11%)
Jun 21, 2013	44.42	44.83	43.85	44.48	604,214	+0.10(+0.23%)
Jun 20, 2013	44.98	45.62	44.14	44.38	0	-1.29(-2.82%)
Jun 19, 2013	44.89	46.17	44.83	45.67	0	+0.92(+2.06%)
Jun 18, 2013	44.87	45.29	44.27	44.75	0	+0.11(+0.25%)
Jun 17, 2013	44.31	44.67	43.87	44.64	532,609	+0.55(+1.25%)
Jun 14, 2013	42.53	45.46	42.21	44.09	0	+1.60(+3.77%)
Jun 13, 2013	41.76	42.53	41.54	42.49	639,510	+0.46(+1.09%)
Jun 12, 2013	40.53	42.44	40.41	42.03	1,505,278	+2.00(+5.00%)
Jun 11, 2013	40.99	40.99	39.07	40.03	0	-1.51(-3.64%)
Jun 10, 2013	41.04	41.78	40.70	41.54	0	+0.58(+1.42%)
Jun 07, 2013	40.01	41.14	39.65	40.96	0	+1.10(+2.76%)
Jun 06, 2013	39.20	39.86	38.93	39.86	218,681	+0.79(+2.02%)
Jun 05, 2013	39.29	39.51	38.78	39.07	0	-0.14(-0.36%)
Jun 04, 2013	39.88	39.88	38.80	39.21	0	-0.49(-1.23%)
Jun 03, 2013	40.72	40.84	39.20	39.70	416,488	-0.94(-2.31%)
May 31, 2013	40.80	41.27	40.49	40.64	348,645	-0.59(-1.43%)
May 30, 2013	40.35	41.30	40.03	41.23	332,170	+0.91(+2.26%)
May 29, 2013	41.20	41.30	40.23	40.32	349,193	-0.85(-2.06%)
May 28, 2013	39.77	41.59	39.40	41.17	420,160	+2.04(+5.21%)
May 24, 2013	39.57	39.57	38.85	39.13	0	-0.44(-1.11%)
May 23, 2013	39.43	39.81	38.74	39.57	0	-0.42(-1.05%)
May 22, 2013	39.14	40.73	38.99	39.99	0	+0.37(+0.93%)
May 21, 2013	40.97	41.00	39.53	39.62	0	-1.52(-3.69%)
May 20, 2013	40.52	41.49	40.52	41.14	0	+0.48(+1.18%)
May 17, 2013	39.82	40.75	39.58	40.66	0	+0.83(+2.08%)
May 16, 2013	39.33	39.90	39.33	39.83	181,226	+0.46(+1.17%)
May 15, 2013	38.90	39.80	38.90	39.37	0	+1.42(+3.74%)
May 13, 2013	38.51	38.79	37.95	37.95	0	-0.80(-2.06%)
May 10, 2013	38.38	39.07	38.19	38.75	0	+0.48(+1.25%)
May 09, 2013	38.96	39.09	38.03	38.27	0	-0.81(-2.07%)
May 08, 2013	38.61	39.28	38.11	39.08	0	+0.44(+1.14%)
May 07, 2013	38.54	38.71	38.02	38.64	0	+0.30(+0.78%)
May 06, 2013	38.41	38.60	38.12	38.34	0	-0.18(-0.47%)
May 03, 2013	37.26	39.99	36.57	38.52	0	+1.95(+5.33%)
May 02, 2013	36.16	36.58	33.42	36.57	0	+0.42(+1.16%)
May 01, 2013	36.13	36.85	35.88	36.15	553,427	-0.13(-0.36%)
Apr 30, 2013	35.30	36.77	35.13	36.28	0	+1.13(+3.21%)
Apr 29, 2013	34.14	35.30	33.90	35.15	309,023	+1.08(+3.17%)
Apr 26, 2013	34.43	34.43	33.76	34.07	378,782	-0.53(-1.53%)
Apr 25, 2013	33.17	34.63	33.02	34.60	329,592	+1.44(+4.34%)
Apr 24, 2013	33.85	33.85	33.07	33.16	232,464	-0.74(-2.18%)
Apr 23, 2013	33.53	34.19	33.25	33.90	329,604	+0.61(+1.83%)
Apr 22, 2013	33.32	34.31	32.92	33.29	557,739	+0.14(+0.42%)
Apr 19, 2013	32.75	33.22	32.50	33.15	331,322	+0.43(+1.31%)
Apr 18, 2013	32.61	33.29	32.18	32.72	273,130	+0.28(+0.86%)
Apr 17, 2013	32.92	33.17	32.09	32.44	274,188	-0.75(-2.26%)
Apr 16, 2013	32.36	33.37	32.12	33.19	356,128	+1.13(+3.52%)
Apr 15, 2013	33.06	33.11	31.89	32.06	230,408	-1.26(-3.78%)
Apr 12, 2013	32.69	33.46	32.41	33.32	295,478	+0.49(+1.49%)
Apr 11, 2013	32.14	33.00	32.14	32.83	163,966	+0.55(+1.70%)
Apr 10, 2013	32.46	32.66	31.55	32.28	275,205	-0.08(-0.25%)
Apr 09, 2013	32.05	32.77	31.90	32.36	234,200	+0.63(+1.99%)
Apr 08, 2013	31.39	31.80	31.36	31.73	124,885	+0.38(+1.21%)
Apr 05, 2013	31.47	31.84	31.24	31.35	171,680	-0.72(-2.25%)
Apr 04, 2013	32.26	32.26	31.54	32.07	142,202	-0.24(-0.74%)
Apr 03, 2013	33.46	33.64	31.34	32.31	484,646	-1.26(-3.75%)
Apr 02, 2013	33.65	34.02	33.52	33.57	256,275	+0.11(+0.33%)
Apr 01, 2013	34.10	34.14	32.41	33.46	283,831	-0.64(-1.88%)
Mar 28, 2013	33.64	34.25	33.64	34.10	234,211	+0.49(+1.46%)
Mar 27, 2013	32.95	33.65	32.76	33.61	131,994	+0.36(+1.08%)
Mar 26, 2013	32.84	33.26	32.36	33.25	212,811	+0.54(+1.65%)
Mar 25, 2013	33.55	33.84	32.63	32.71	202,633	-0.65(-1.95%)
Mar 22, 2013	33.27	33.45	32.74	33.36	191,275	+0.18(+0.54%)
Mar 21, 2013	33.13	33.73	32.83	33.18	156,863	-0.16(-0.48%)
Mar 20, 2013	33.23	33.59	32.89	33.34	232,220	+0.39(+1.18%)
Mar 19, 2013	33.56	34.31	32.67	32.95	232,909	-0.58(-1.73%)
Mar 18, 2013	33.28	33.85	32.98	33.53	344,671	-0.20(-0.59%)
Mar 15, 2013	34.47	34.97	33.55	33.73	894,391	-0.67(-1.95%)
Mar 14, 2013	34.58	34.74	34.26	34.40	282,783	-0.01(-0.03%)
Mar 13, 2013	34.74	34.90	34.30	34.41	247,999	-0.38(-1.09%)
Mar 12, 2013	34.88	34.97	34.29	34.79	186,162	-0.09(-0.26%)
Mar 11, 2013	35.18	35.40	34.73	34.88	130,794	-0.37(-1.05%)
Mar 08, 2013	35.45	35.59	35.04	35.25	292,594	+0.21(+0.60%)
Mar 07, 2013	35.10	35.30	34.89	35.04	180,445	-0.11(-0.31%)
Mar 06, 2013	35.36	35.69	35.01	35.15	299,000	-0.14(-0.40%)
Mar 05, 2013	35.11	35.31	34.81	35.29	443,397	+0.31(+0.89%)
Mar 04, 2013	33.73	35.48	32.80	34.98	545,957	+1.08(+3.19%)
Mar 01, 2013	33.59	34.18	33.52	33.90	421,851	+0.04(+0.12%)
Feb 28, 2013	33.37	34.19	33.30	33.86	387,588	+0.44(+1.32%)
Feb 27, 2013	32.61	33.62	32.34	33.42	437,305	+0.74(+2.26%)
Feb 26, 2013	32.87	33.23	32.47	32.68	375,905	-0.38(-1.15%)
Feb 22, 2013	32.19	33.15	32.08	33.06	452,401	+1.11(+3.47%)
Feb 21, 2013	31.79	32.31	31.49	31.95	767,241	+0.21(+0.66%)
Feb 20, 2013	31.40	32.01	31.12	31.74	361,648	+0.05(+0.16%)
Feb 19, 2013	30.93	32.12	30.90	31.69	326,272	+0.78(+2.52%)
Feb 15, 2013	31.78	32.02	30.83	30.91	548,468	-0.81(-2.55%)
Feb 14, 2013	30.88	32.43	30.75	31.72	377,727	+0.65(+2.09%)
Feb 13, 2013	32.68	32.71	30.14	31.07	650,248	-1.42(-4.37%)
Feb 12, 2013	32.83	33.23	32.36	32.49	247,591	-0.31(-0.95%)
Feb 11, 2013	32.19	32.93	31.99	32.80	312,326	+0.55(+1.71%)
Feb 08, 2013	31.63	32.29	31.62	32.25	166,729	+0.76(+2.41%)
Feb 07, 2013	32.51	32.51	31.12	31.49	495,609	-1.05(-3.23%)
Feb 06, 2013	33.45	33.45	32.34	32.54	390,959	-0.80(-2.40%)
Feb 04, 2013	33.62	34.01	32.98	33.34	404,837	-0.63(-1.85%)
Feb 01, 2013	32.72	34.13	32.72	33.97	364,167	+1.29(+3.95%)
Jan 31, 2013	32.53	32.82	32.22	32.68	192,679	+0.07(+0.21%)
Jan 30, 2013	32.55	32.68	32.26	32.61	178,435	+0.05(+0.15%)
Jan 29, 2013	31.80	32.58	31.72	32.56	271,993	+0.42(+1.31%)
Jan 28, 2013	32.10	32.52	31.85	32.14	266,531	+0.01(+0.03%)
Jan 25, 2013	31.55	32.67	31.47	32.13	217,569	+0.73(+2.32%)
Jan 24, 2013	31.02	31.96	30.74	31.40	201,753	+0.26(+0.83%)
Jan 23, 2013	31.47	31.51	31.12	31.14	97,188	-0.24(-0.76%)
Jan 22, 2013	31.60	31.72	30.85	31.38	100,174	-0.26(-0.82%)
Jan 18, 2013	31.50	32.09	31.11	31.64	290,058	+1.16(+3.81%)
Jan 17, 2013	31.20	31.30	30.05	30.48	261,722	-0.65(-2.09%)
Jan 16, 2013	30.71	31.30	30.47	31.13	133,192	+0.41(+1.33%)
Jan 15, 2013	30.39	30.90	30.14	30.72	105,690	+0.06(+0.20%)
Jan 14, 2013	30.85	31.14	30.07	30.66	218,065	-0.42(-1.35%)
Jan 11, 2013	31.58	31.75	30.90	31.08	161,475	-0.45(-1.43%)
Jan 10, 2013	31.31	31.66	31.21	31.53	375,145	+0.27(+0.86%)
Jan 09, 2013	30.65	31.50	30.50	31.26	283,980	+0.88(+2.90%)
Jan 08, 2013	30.65	30.68	29.98	30.38	318,465	-0.27(-0.88%)
Jan 07, 2013	30.40	31.04	29.94	30.65	561,748	+0.81(+2.71%)
Jan 04, 2013	30.01	30.19	29.53	29.84	165,897	-0.04(-0.13%)
Jan 03, 2013	30.30	30.43	29.85	29.88	268,077	-0.44(-1.45%)
Jan 02, 2013	30.49	30.69	29.55	30.32	425,026	+0.77(+2.61%)
Dec 31, 2012	28.46	29.59	28.11	29.55	450,966	+1.08(+3.79%)
Dec 28, 2012	28.31	28.71	27.94	28.47	346,131	-0.12(-0.42%)
Dec 27, 2012	28.23	28.62	27.51	28.59	364,806	+0.32(+1.13%)
Dec 26, 2012	28.55	28.58	28.04	28.27	151,016	-0.19(-0.67%)
Dec 24, 2012	28.34	28.50	27.95	28.46	91,173	+0.08(+0.28%)
Dec 21, 2012	28.21	28.46	27.89	28.38	369,853	-0.16(-0.56%)
Dec 20, 2012	28.14	28.70	27.91	28.54	322,982	+0.41(+1.46%)
Dec 19, 2012	27.84	28.21	27.60	28.13	261,297	+0.29(+1.04%)
Dec 18, 2012	26.50	27.91	26.50	27.84	625,390	+1.43(+5.41%)
Dec 17, 2012	26.14	26.59	25.91	26.41	321,184	+0.38(+1.46%)
Dec 14, 2012	26.18	26.37	25.44	26.03	360,700	-0.41(-1.55%)
Dec 13, 2012	27.57	27.60	26.30	26.44	324,844	-1.09(-3.96%)
Dec 12, 2012	28.00	28.00	27.45	27.53	256,130	-0.39(-1.40%)
Dec 11, 2012	27.42	28.00	27.27	27.92	391,668	+0.80(+2.95%)
Dec 10, 2012	27.03	27.36	26.90	27.12	212,305	-0.05(-0.18%)
Dec 07, 2012	27.40	27.40	26.94	27.17	98,899	-0.07(-0.26%)
Dec 06, 2012	27.28	27.50	26.92	27.24	138,336	-0.05(-0.18%)
Dec 05, 2012	27.76	27.76	27.24	27.29	122,405	-0.46(-1.66%)
Dec 04, 2012	27.85	28.00	27.41	27.75	278,375	-0.29(-1.03%)
Nov 30, 2012	28.05	28.18	27.89	28.04	288,228	-0.02(-0.07%)
Nov 29, 2012	28.18	28.50	27.77	28.06	418,583	+0.16(+0.57%)
Nov 28, 2012	27.25	27.91	26.91	27.90	329,909	+0.40(+1.45%)
Nov 27, 2012	27.50	27.59	27.23	27.50	278,069	-0.01(-0.04%)
Nov 26, 2012	27.26	27.60	26.71	27.51	262,456	+0.15(+0.55%)
Nov 23, 2012	27.76	27.76	27.07	27.36	74,278	-0.24(-0.87%)
Nov 21, 2012	27.09	28.08	26.83	27.60	299,254	+0.51(+1.88%)
Nov 20, 2012	27.12	27.18	26.60	27.09	357,644	-0.19(-0.70%)
Nov 19, 2012	27.35	27.35	26.59	27.28	463,297	+0.28(+1.04%)
Nov 16, 2012	27.00	27.09	26.14	27.00	305,012	-0.05(-0.18%)
Nov 15, 2012	26.63	27.09	26.12	27.05	249,176	+0.35(+1.31%)
Nov 14, 2012	27.33	27.82	26.35	26.70	509,206	-0.58(-2.13%)
Nov 13, 2012	29.15	29.70	27.20	27.28	1,881,726	+0.95(+3.61%)
Nov 12, 2012	27.60	27.89	26.32	26.33	692,900	-1.28(-4.64%)
Nov 09, 2012	27.57	27.89	27.38	27.61	181,466	-0.07(-0.25%)
Nov 08, 2012	28.34	28.59	27.66	27.68	278,601	-0.64(-2.26%)
Nov 07, 2012	28.82	29.06	28.23	28.32	154,611	-0.99(-3.38%)
Nov 06, 2012	29.35	29.58	29.16	29.31	127,204	+0.32(+1.10%)
Nov 05, 2012	29.06	29.06	28.06	28.99	262,849	+0.00(+0.00%)
Nov 02, 2012	29.25	29.25	28.22	28.99	226,758	+0.06(+0.21%)
Nov 01, 2012	28.24	29.15	28.24	28.93	355,859	+0.94(+3.36%)
Oct 31, 2012	28.14	28.50	27.56	27.99	320,606	-0.21(-0.74%)
Oct 26, 2012	28.24	28.20	28.20	28.20	270,500	-0.10(-0.35%)
Oct 25, 2012	28.69	28.72	28.12	28.30	225,340	-0.04(-0.14%)
Oct 24, 2012	28.69	29.00	28.11	28.34	442,567	-0.12(-0.42%)
Oct 23, 2012	28.55	28.84	28.11	28.46	627,257	-0.53(-1.83%)
Oct 19, 2012	29.78	29.89	28.35	28.99	399,595	-1.00(-3.33%)
Oct 18, 2012	31.13	31.32	29.85	29.99	400,696	-1.25(-4.00%)
Oct 17, 2012	32.14	32.14	31.12	31.24	233,867	-0.97(-3.01%)
Oct 16, 2012	32.46	32.46	32.01	32.21	148,316	-0.12(-0.37%)
Oct 15, 2012	32.14	32.40	31.73	32.33	156,176	+0.24(+0.75%)
Oct 12, 2012	31.62	32.13	31.09	32.09	164,558	+0.57(+1.81%)
Oct 11, 2012	31.87	32.04	31.50	31.52	121,045	-0.17(-0.54%)
Oct 10, 2012	31.86	32.05	31.53	31.69	287,317	-0.10(-0.31%)
Oct 09, 2012	31.96	32.16	31.26	31.79	270,442	+0.05(+0.16%)
Oct 08, 2012	31.74	31.96	31.17	31.74	232,538	-0.06(-0.19%)
Oct 05, 2012	32.32	32.50	31.70	31.80	255,905	-0.42(-1.30%)
Oct 04, 2012	32.11	32.24	31.71	32.22	224,834	+0.31(+0.97%)
Oct 03, 2012	32.34	32.34	31.71	31.91	233,506	+0.07(+0.22%)
Oct 02, 2012	31.48	32.11	31.40	31.84	206,861	+0.40(+1.27%)

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.

Cornerstone Ondemand (NQ: CSOD )

Historical Prices

Sections

Services

Contact Information

Follow Us