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 (%)
Dec 31, 2018 50.61 50.81 49.33 50.43 372,600 +0.10(+0.20%)
Dec 28, 2018 50.00 51.16 49.12 50.33 275,300 +0.43(+0.86%)
Dec 27, 2018 48.41 49.90 47.94 49.90 262,509 +0.66(+1.34%)
Dec 26, 2018 46.62 49.75 46.28 49.24 539,347 +3.07(+6.65%)
Dec 24, 2018 45.91 47.71 45.89 46.17 201,800 -0.58(-1.24%)
Dec 21, 2018 50.30 50.30 46.45 46.75 909,800 -3.41(-6.80%)
Dec 20, 2018 51.27 51.55 48.66 50.16 434,217 -1.34(-2.60%)
Dec 19, 2018 51.95 53.37 50.79 51.50 362,258 -0.40(-0.77%)
Dec 18, 2018 50.80 52.23 50.53 51.90 599,903 +1.71(+3.41%)
Dec 17, 2018 51.97 51.97 49.88 50.19 645,484 -2.32(-4.42%)
Dec 14, 2018 52.84 53.94 50.94 52.51 352,300 -1.21(-2.25%)
Dec 13, 2018 54.01 54.33 53.40 53.72 462,606 -0.28(-0.52%)
Dec 12, 2018 52.75 54.25 51.37 54.00 760,767 +1.99(+3.83%)
Dec 11, 2018 51.77 52.68 50.66 52.01 486,919 +0.63(+1.23%)
Dec 10, 2018 51.01 52.35 50.54 51.38 540,037 +0.28(+0.55%)
Dec 07, 2018 52.00 52.45 50.21 51.10 494,600 -1.28(-2.44%)
Dec 06, 2018 50.82 52.45 50.29 52.38 414,183 +0.42(+0.81%)
Dec 04, 2018 54.79 54.98 51.90 51.96 549,200 -2.16(-3.99%)
Dec 03, 2018 55.02 55.44 54.03 54.12 424,424 -0.50(-0.92%)
Nov 30, 2018 53.58 54.69 53.25 54.62 407,500 +1.31(+2.46%)
Nov 29, 2018 52.57 53.65 52.08 53.31 267,856 +0.31(+0.58%)
Nov 28, 2018 51.50 53.02 51.00 53.00 483,294 +2.06(+4.04%)
Nov 27, 2018 50.17 51.19 49.75 50.94 368,806 +0.30(+0.59%)
Nov 26, 2018 50.18 50.77 49.38 50.64 254,664 +1.18(+2.39%)
Nov 23, 2018 48.12 49.70 48.12 49.46 115,600 +0.83(+1.71%)
Nov 21, 2018 48.63 48.63 48.63 0 +1.02(+2.14%)
Nov 20, 2018 46.46 48.30 45.95 47.61 385,506 +0.12(+0.25%)
Nov 19, 2018 50.75 51.30 47.04 47.49 735,761 -3.73(-7.28%)
Nov 16, 2018 50.97 51.72 50.41 51.22 310,700 -0.13(-0.25%)
Nov 15, 2018 49.83 51.60 49.55 51.35 567,187 +1.56(+3.13%)
Nov 14, 2018 51.00 51.25 49.78 49.79 746,807 -0.68(-1.35%)
Nov 13, 2018 49.60 50.97 49.13 50.47 623,220 +0.93(+1.88%)
Nov 12, 2018 51.57 51.64 48.84 49.54 658,075 -2.54(-4.88%)
Nov 09, 2018 51.16 52.65 50.58 52.08 665,800 +0.57(+1.11%)
Nov 08, 2018 52.85 54.95 50.84 51.51 1,782,358 +0.44(+0.86%)
Nov 07, 2018 49.73 51.10 49.49 51.07 907,147 +1.82(+3.70%)
Nov 06, 2018 48.88 49.79 48.73 49.25 351,683 +0.15(+0.31%)
Nov 05, 2018 49.37 49.95 47.89 49.10 362,163 -0.09(-0.18%)
Nov 02, 2018 50.54 51.16 48.96 49.19 309,500 -0.96(-1.91%)
Nov 01, 2018 49.42 50.55 49.01 50.15 753,664 +0.90(+1.83%)
Oct 31, 2018 48.67 50.16 48.25 49.25 554,513 +1.33(+2.78%)
Oct 30, 2018 47.32 49.02 46.75 47.92 979,090 +0.19(+0.40%)
Oct 29, 2018 48.49 49.63 46.86 47.73 748,123 +0.09(+0.19%)
Oct 26, 2018 47.40 48.77 46.67 47.64 310,000 -0.94(-1.93%)
Oct 25, 2018 47.60 49.10 47.44 48.58 319,980 +1.37(+2.90%)
Oct 24, 2018 49.50 49.79 47.18 47.21 444,629 -2.38(-4.80%)
Oct 23, 2018 48.48 49.93 47.59 49.59 322,691 +0.21(+0.43%)
Oct 22, 2018 48.74 50.40 48.52 49.38 441,138 +0.68(+1.40%)
Oct 19, 2018 50.00 50.68 48.66 48.70 227,000 -1.18(-2.37%)
Oct 18, 2018 50.86 51.10 49.64 49.88 335,600 -1.30(-2.54%)
Oct 17, 2018 51.62 51.74 50.60 51.18 440,776 -0.58(-1.12%)
Oct 16, 2018 50.25 52.27 49.89 51.76 978,194 +1.97(+3.96%)
Oct 15, 2018 49.83 50.51 49.55 49.79 391,150 -0.38(-0.76%)
Oct 12, 2018 50.23 50.60 49.28 50.17 715,400 +1.12(+2.28%)
Oct 11, 2018 49.50 50.90 48.57 49.05 539,109 -0.68(-1.37%)
Oct 10, 2018 51.35 51.35 49.60 49.73 590,640 -1.85(-3.59%)
Oct 09, 2018 52.03 53.17 51.16 51.58 589,168 -0.63(-1.21%)
Oct 08, 2018 53.11 53.54 51.33 52.21 544,608 -0.81(-1.53%)
Oct 05, 2018 54.31 55.23 52.50 53.02 495,200 -1.24(-2.29%)
Oct 04, 2018 55.44 55.60 53.88 54.26 362,600 -1.39(-2.50%)
Oct 03, 2018 54.20 55.94 53.86 55.65 328,600 +1.45(+2.68%)
Oct 02, 2018 55.01 55.36 54.07 54.20 438,068 -0.97(-1.76%)
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.