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 (%)
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%)
Oct 01, 2019 54.83 55.21 53.68 53.75 340,783 -1.07(-1.95%)
Sep 30, 2019 54.54 55.41 54.39 54.82 390,246 +0.24(+0.44%)
Sep 27, 2019 55.90 56.00 54.14 54.58 564,200 -0.97(-1.74%)
Sep 26, 2019 55.15 55.94 54.84 55.55 479,467 +0.39(+0.70%)
Sep 25, 2019 54.53 55.23 53.61 55.16 542,873 +0.68(+1.25%)
Sep 24, 2019 55.51 55.83 54.14 54.48 345,548 -0.92(-1.66%)
Sep 23, 2019 54.73 55.77 54.58 55.40 242,978 +0.38(+0.69%)
Sep 20, 2019 54.76 55.33 54.48 55.02 790,400 +0.25(+0.46%)
Sep 19, 2019 55.09 55.71 54.73 54.77 309,585 -0.37(-0.67%)
Sep 18, 2019 55.39 55.39 54.32 55.14 418,824 -0.31(-0.56%)
Sep 17, 2019 55.89 56.19 54.90 55.45 326,322 -0.61(-1.09%)
Sep 16, 2019 56.03 56.92 55.49 56.06 415,717 -0.27(-0.48%)
Sep 13, 2019 55.93 56.37 55.34 56.33 985,500 +0.23(+0.41%)
Sep 12, 2019 55.35 56.51 55.05 56.10 888,575 +1.12(+2.04%)
Sep 11, 2019 54.59 55.46 54.30 54.98 429,378 +0.45(+0.83%)
Sep 10, 2019 53.22 54.56 52.25 54.53 593,935 +0.75(+1.39%)
Sep 09, 2019 55.40 55.40 53.19 53.78 1,309,167 -1.28(-2.32%)
Sep 06, 2019 54.72 55.16 54.34 55.06 1,227,800 +0.45(+0.82%)
Sep 05, 2019 53.29 55.05 52.94 54.61 719,642 +1.91(+3.62%)
Sep 04, 2019 51.94 53.05 51.48 52.70 779,578 +1.39(+2.71%)
Sep 03, 2019 51.62 52.19 50.97 51.31 445,144 -0.86(-1.65%)
Aug 30, 2019 52.75 52.78 51.34 52.17 312,900 -0.25(-0.48%)
Aug 29, 2019 52.29 52.92 51.83 52.42 212,409 +0.73(+1.41%)
Aug 28, 2019 51.49 51.99 51.00 51.69 318,307 -0.22(-0.42%)
Aug 27, 2019 53.10 53.43 51.72 51.91 395,955 -0.80(-1.52%)
Aug 26, 2019 52.99 53.20 51.57 52.71 380,612 +0.33(+0.63%)
Aug 23, 2019 52.74 53.95 52.24 52.38 589,300 -0.18(-0.34%)
Aug 22, 2019 52.55 52.84 51.15 52.56 446,390 +1.22(+2.38%)
Aug 21, 2019 51.60 52.12 51.23 51.34 355,824 +0.34(+0.67%)
Aug 20, 2019 50.77 51.15 50.20 51.00 266,698 +0.04(+0.08%)
Aug 19, 2019 51.91 52.10 50.88 50.96 277,841 -0.37(-0.72%)
Aug 16, 2019 51.26 51.86 51.00 51.33 272,100 +0.68(+1.34%)
Aug 15, 2019 50.93 51.36 50.29 50.65 339,482 -0.11(-0.22%)
Aug 14, 2019 52.18 53.15 50.37 50.76 486,578 -2.50(-4.69%)
Aug 13, 2019 53.69 54.95 53.22 53.26 310,931 -0.52(-0.97%)
Aug 12, 2019 54.12 54.33 53.50 53.78 294,267 -1.07(-1.95%)
Aug 09, 2019 54.43 55.14 54.14 54.85 295,900 -0.05(-0.09%)
Aug 08, 2019 53.89 54.94 53.84 54.90 288,283 +1.23(+2.29%)
Aug 07, 2019 52.78 54.15 52.58 53.67 507,059 +0.42(+0.79%)
Aug 06, 2019 54.08 55.81 53.02 53.25 903,554 -0.64(-1.19%)
Aug 05, 2019 55.26 55.45 53.03 53.89 892,965 -2.92(-5.14%)
Aug 02, 2019 57.91 58.31 56.23 56.81 661,300 -1.62(-2.77%)
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.