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 (%)
Feb 26, 2021 51.73 51.87 50.19 50.52 460,100 -1.09(-2.11%)
Feb 25, 2021 52.27 53.11 51.05 51.61 460,521 -0.92(-1.76%)
Feb 24, 2021 52.81 53.15 52.01 52.53 389,126 -0.32(-0.60%)
Feb 23, 2021 51.66 53.27 50.82 52.85 559,076 -0.07(-0.13%)
Feb 22, 2021 51.15 53.72 50.76 52.92 584,553 +1.31(+2.54%)
Feb 19, 2021 52.75 54.04 51.23 51.61 709,200 -0.89(-1.70%)
Feb 18, 2021 54.00 54.99 52.25 52.50 1,031,837 -2.68(-4.86%)
Feb 17, 2021 52.19 55.50 52.15 55.18 2,610,984 +8.92(+19.28%)
Feb 16, 2021 48.03 48.16 46.16 46.26 430,815 -1.15(-2.43%)
Feb 12, 2021 46.89 47.52 46.61 47.41 278,600 +0.63(+1.35%)
Feb 11, 2021 46.95 47.15 46.11 46.78 362,401 -0.16(-0.34%)
Feb 10, 2021 47.02 47.82 46.41 46.94 447,786 -0.25(-0.53%)
Feb 09, 2021 45.61 47.24 45.61 47.19 592,154 +1.40(+3.06%)
Feb 08, 2021 45.85 46.00 45.05 45.79 258,769 -0.08(-0.17%)
Feb 05, 2021 46.05 46.77 45.53 45.87 250,300 -0.08(-0.17%)
Feb 04, 2021 44.50 46.32 44.32 45.95 526,097 +1.85(+4.20%)
Feb 03, 2021 43.57 44.22 43.19 44.10 354,547 +0.46(+1.05%)
Feb 02, 2021 42.74 43.87 42.67 43.64 385,161 +1.04(+2.44%)
Feb 01, 2021 41.25 42.61 40.94 42.60 323,161 +1.70(+4.16%)
Jan 29, 2021 41.50 41.59 40.65 40.90 269,300 -0.84(-2.01%)
Jan 28, 2021 42.23 42.23 41.46 41.74 326,516 -0.16(-0.38%)
Jan 27, 2021 42.89 43.25 41.76 41.90 571,861 -1.27(-2.94%)
Jan 26, 2021 43.72 43.73 43.01 43.17 313,749 -0.24(-0.55%)
Jan 25, 2021 43.31 43.50 42.47 43.41 284,394 +0.12(+0.28%)
Jan 22, 2021 42.76 43.41 42.46 43.29 406,500 +0.31(+0.73%)
Jan 21, 2021 43.32 43.34 42.64 42.98 234,582 -0.24(-0.57%)
Jan 20, 2021 43.22 43.34 42.47 43.22 260,088 +0.49(+1.15%)
Jan 19, 2021 43.70 43.82 42.47 42.73 239,343 -0.68(-1.57%)
Jan 15, 2021 42.66 43.54 42.53 43.41 319,700 +0.68(+1.59%)
Jan 14, 2021 42.33 42.80 42.09 42.73 286,975 +0.70(+1.67%)
Jan 13, 2021 42.51 42.95 41.92 42.03 293,897 -0.63(-1.48%)
Jan 12, 2021 42.25 43.00 41.70 42.66 329,914 +0.58(+1.38%)
Jan 11, 2021 42.80 43.23 41.83 42.08 314,240 -1.15(-2.66%)
Jan 08, 2021 43.51 44.01 42.87 43.23 280,500 -0.10(-0.23%)
Jan 07, 2021 43.12 43.46 42.93 43.33 195,498 +0.40(+0.93%)
Jan 06, 2021 42.38 43.24 42.00 42.93 334,830 +0.39(+0.92%)
Jan 05, 2021 42.33 43.41 42.05 42.54 323,513 +0.13(+0.31%)
Jan 04, 2021 44.17 44.43 41.46 42.41 597,511 -1.63(-3.70%)
Dec 31, 2020 44.04 44.04 44.04 210,816 -0.55(-1.23%)
Dec 30, 2020 43.99 44.71 43.95 44.59 210,816 +0.63(+1.43%)
Dec 29, 2020 44.90 44.98 43.38 43.96 351,703 -0.74(-1.66%)
Dec 28, 2020 45.84 45.84 44.66 44.70 347,590 -0.92(-2.02%)
Dec 24, 2020 46.06 46.06 45.41 45.62 87,700 -0.09(-0.20%)
Dec 23, 2020 46.36 46.82 45.65 45.71 232,983 -0.69(-1.49%)
Dec 22, 2020 44.81 46.66 44.73 46.40 463,308 +1.64(+3.66%)
Dec 21, 2020 44.81 45.29 44.52 44.76 598,745 -0.58(-1.28%)
Dec 18, 2020 45.50 45.79 44.94 45.34 1,205,500 -0.18(-0.40%)
Dec 17, 2020 44.84 45.65 44.66 45.52 544,441 +0.88(+1.97%)
Dec 16, 2020 44.75 44.79 44.26 44.64 329,480 +0.05(+0.11%)
Dec 15, 2020 44.42 44.75 44.01 44.59 431,672 +0.13(+0.29%)
Dec 14, 2020 44.03 45.14 43.85 44.46 721,363 +0.45(+1.02%)
Dec 11, 2020 43.41 44.18 43.20 44.01 514,500 +0.33(+0.76%)
Dec 10, 2020 43.01 43.91 42.54 43.68 408,751 +0.34(+0.78%)
Dec 09, 2020 44.74 44.74 43.24 43.34 292,668 -1.33(-2.98%)
Dec 08, 2020 43.97 44.77 43.97 44.67 521,440 +0.48(+1.09%)
Dec 07, 2020 44.40 45.00 44.00 44.19 452,467 -0.26(-0.58%)
Dec 04, 2020 44.59 45.20 44.34 44.45 726,900 +0.10(+0.23%)
Dec 03, 2020 44.88 45.00 44.22 44.35 254,539 -0.30(-0.67%)
Dec 02, 2020 44.01 44.74 43.62 44.65 267,722 +0.32(+0.72%)
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.