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 (%)
Jun 30, 2020 38.18 38.86 38.02 38.56 506,951 +0.30(+0.78%)
Jun 29, 2020 38.38 38.38 37.48 38.26 770,593 +0.14(+0.37%)
Jun 26, 2020 38.45 38.50 37.38 38.12 1,343,400 -0.59(-1.52%)
Jun 25, 2020 37.58 38.74 37.00 38.71 690,604 +1.04(+2.76%)
Jun 24, 2020 38.51 39.00 37.25 37.67 779,355 -1.08(-2.79%)
Jun 23, 2020 39.00 39.10 38.58 38.75 725,199 +0.09(+0.23%)
Jun 22, 2020 39.43 39.50 38.41 38.66 681,006 -0.73(-1.85%)
Jun 19, 2020 38.02 39.39 37.18 39.39 4,843,000 +1.98(+5.29%)
Jun 18, 2020 36.77 37.67 36.32 37.41 850,471 +0.44(+1.19%)
Jun 17, 2020 38.36 38.45 36.90 36.97 829,459 -1.38(-3.60%)
Jun 16, 2020 38.52 39.11 37.55 38.35 699,599 +1.17(+3.15%)
Jun 15, 2020 36.64 37.67 34.78 37.18 1,943,554 -0.76(-1.99%)
Jun 12, 2020 38.38 38.93 36.63 37.94 641,300 +0.91(+2.44%)
Jun 11, 2020 37.78 38.50 36.84 37.03 812,696 -2.46(-6.23%)
Jun 10, 2020 40.68 41.04 39.46 39.49 534,900 -1.24(-3.04%)
Jun 09, 2020 42.13 42.40 40.68 40.73 399,624 -1.92(-4.50%)
Jun 08, 2020 42.01 42.66 41.53 42.65 551,539 +0.94(+2.25%)
Jun 05, 2020 42.20 42.69 41.58 41.71 755,500 +0.85(+2.08%)
Jun 04, 2020 41.46 41.73 40.73 40.86 395,970 -1.08(-2.58%)
Jun 03, 2020 41.28 42.12 40.73 41.94 466,242 +1.21(+2.97%)
Jun 02, 2020 39.75 40.98 39.32 40.73 608,390 +1.08(+2.72%)
Jun 01, 2020 38.53 40.05 38.29 39.65 788,059 +1.00(+2.59%)
May 29, 2020 38.31 38.76 37.88 38.65 591,300 +0.03(+0.08%)
May 28, 2020 39.63 39.83 38.43 38.62 687,982 -0.68(-1.73%)
May 27, 2020 37.92 39.49 37.06 39.30 1,529,126 +1.96(+5.25%)
May 26, 2020 37.00 37.83 36.29 37.34 603,419 +1.32(+3.66%)
May 22, 2020 36.27 36.48 35.33 36.02 663,900 -0.10(-0.28%)
May 21, 2020 36.40 36.67 35.55 36.12 448,898 -0.23(-0.63%)
May 20, 2020 36.78 36.94 36.08 36.35 448,606 +0.48(+1.34%)
May 19, 2020 35.95 36.49 35.76 35.87 791,302 -0.20(-0.55%)
May 18, 2020 36.27 36.64 35.39 36.07 812,444 +1.35(+3.89%)
May 15, 2020 33.69 34.99 33.69 34.72 751,500 +0.93(+2.75%)
May 14, 2020 33.19 33.82 32.16 33.79 972,372 +0.03(+0.09%)
May 13, 2020 35.20 35.20 33.30 33.76 1,069,891 -1.48(-4.20%)
May 12, 2020 35.24 36.33 34.20 35.24 1,906,725 -0.75(-2.08%)
May 11, 2020 36.76 36.90 35.99 35.99 897,979 -0.76(-2.07%)
May 08, 2020 37.00 37.17 35.83 36.75 939,000 +0.52(+1.44%)
May 07, 2020 34.99 36.33 34.90 36.23 1,097,666 +1.90(+5.53%)
May 06, 2020 33.85 34.39 33.67 34.33 961,022 +0.83(+2.48%)
May 05, 2020 33.27 33.83 33.01 33.50 1,253,137 +0.60(+1.82%)
May 04, 2020 32.05 33.18 31.52 32.90 581,018 +0.43(+1.32%)
May 01, 2020 32.72 33.36 31.97 32.47 903,900 -1.09(-3.25%)
Apr 30, 2020 33.70 34.24 33.36 33.56 608,166 -0.64(-1.87%)
Apr 29, 2020 33.56 34.50 33.10 34.20 1,264,090 +1.65(+5.07%)
Apr 28, 2020 32.68 33.09 32.00 32.55 1,483,654 +0.96(+3.04%)
Apr 27, 2020 31.13 32.13 31.13 31.59 1,123,730 +0.90(+2.93%)
Apr 24, 2020 30.50 31.18 30.20 30.69 1,236,800 +0.64(+2.13%)
Apr 23, 2020 29.59 30.21 29.49 30.05 2,728,333 +0.43(+1.45%)
Apr 22, 2020 30.36 30.63 29.40 29.62 873,578 +0.01(+0.03%)
Apr 21, 2020 29.10 29.98 28.96 29.61 1,146,650 -0.15(-0.50%)
Apr 20, 2020 29.25 30.65 29.11 29.76 1,211,529 -0.16(-0.53%)
Apr 17, 2020 29.76 30.35 29.46 29.92 741,300 +0.85(+2.92%)
Apr 16, 2020 29.52 29.99 28.70 29.07 715,896 -0.50(-1.69%)
Apr 15, 2020 30.50 30.88 29.50 29.57 754,775 -2.13(-6.72%)
Apr 14, 2020 32.20 32.59 30.98 31.70 791,089 +0.65(+2.09%)
Apr 13, 2020 31.40 31.97 30.30 31.05 293,086 -0.51(-1.62%)
Apr 09, 2020 31.73 32.88 31.10 31.56 1,186,800 +1.06(+3.49%)
Apr 08, 2020 30.23 30.98 29.75 30.50 991,027 +0.89(+3.02%)
Apr 07, 2020 31.49 31.74 29.56 29.60 867,368 -0.60(-1.99%)
Apr 06, 2020 29.58 30.60 29.05 30.20 1,048,564 +1.92(+6.79%)
Apr 03, 2020 29.09 29.30 27.69 28.28 770,700 -0.84(-2.88%)
Apr 02, 2020 29.48 30.80 27.88 29.12 696,031 -0.74(-2.48%)
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.