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, 2021 53.28 53.28 51.49 51.58 775,736 -1.47(-2.77%)
Jun 29, 2021 52.77 53.13 52.23 53.05 233,234 +0.27(+0.51%)
Jun 28, 2021 52.57 52.91 51.98 52.78 296,396 +0.37(+0.71%)
Jun 25, 2021 52.00 52.56 51.61 52.41 679,122 +0.65(+1.26%)
Jun 24, 2021 51.83 51.88 51.00 51.76 228,342 +0.45(+0.88%)
Jun 23, 2021 51.38 51.67 51.07 51.31 216,745 +0.04(+0.08%)
Jun 22, 2021 51.15 51.36 50.82 51.27 233,756 +0.03(+0.06%)
Jun 21, 2021 51.26 51.49 50.51 51.24 200,483 +0.23(+0.45%)
Jun 18, 2021 50.91 51.19 50.46 51.01 557,101 +0.02(+0.04%)
Jun 17, 2021 50.72 51.63 50.36 50.99 262,186 +0.29(+0.57%)
Jun 16, 2021 50.40 50.96 50.22 50.70 234,939 +0.25(+0.50%)
Jun 15, 2021 51.06 51.10 50.20 50.45 290,556 -0.65(-1.27%)
Jun 14, 2021 50.89 51.43 50.87 51.10 284,143 +0.14(+0.27%)
Jun 11, 2021 50.78 51.15 50.26 50.96 239,273 +0.14(+0.28%)
Jun 10, 2021 50.50 50.96 50.33 50.82 206,075 +0.04(+0.08%)
Jun 09, 2021 50.65 51.04 50.54 50.78 297,080 +0.13(+0.26%)
Jun 08, 2021 49.67 50.82 49.63 50.65 346,939 +1.24(+2.51%)
Jun 07, 2021 48.21 49.45 48.09 49.41 308,198 +0.91(+1.88%)
Jun 04, 2021 47.00 48.55 47.00 48.50 501,485 +1.59(+3.39%)
Jun 03, 2021 46.47 46.96 46.23 46.91 475,336 +0.11(+0.24%)
Jun 02, 2021 44.00 47.14 43.86 46.80 1,124,594 +2.84(+6.46%)
Jun 01, 2021 44.03 44.13 43.27 43.96 570,476 -0.01(-0.02%)
May 28, 2021 44.36 44.42 43.83 43.97 187,676 -0.08(-0.18%)
May 27, 2021 44.20 44.72 43.90 44.05 336,476 -0.21(-0.47%)
May 26, 2021 44.22 44.62 44.18 44.26 277,994 +0.38(+0.87%)
May 25, 2021 44.77 45.00 43.88 43.88 245,778 -0.91(-2.03%)
May 24, 2021 44.48 45.07 44.33 44.79 152,311 +0.32(+0.72%)
May 21, 2021 45.38 45.48 44.47 44.47 246,714 -0.68(-1.51%)
May 20, 2021 45.20 45.74 44.60 45.15 438,516 +0.20(+0.44%)
May 19, 2021 43.95 45.00 43.46 44.95 617,807 +0.72(+1.63%)
May 18, 2021 43.70 44.83 43.52 44.23 460,340 +0.66(+1.51%)
May 17, 2021 42.77 43.58 42.22 43.57 617,992 +0.70(+1.63%)
May 14, 2021 42.41 43.19 42.29 42.87 433,293 +0.70(+1.66%)
May 13, 2021 41.99 42.63 41.05 42.17 499,763 +0.40(+0.96%)
May 12, 2021 42.11 42.11 40.91 41.77 574,433 -0.64(-1.51%)
May 11, 2021 41.38 42.48 40.73 42.41 435,752 +0.45(+1.07%)
May 10, 2021 41.99 42.25 41.25 41.96 472,601 -0.29(-0.69%)
May 07, 2021 42.01 43.46 41.45 42.25 654,208 +0.33(+0.79%)
May 06, 2021 42.92 43.10 41.12 41.92 398,423 -1.03(-2.40%)
May 05, 2021 43.21 43.40 42.61 42.95 289,394 +0.12(+0.28%)
May 04, 2021 43.50 43.95 42.15 42.83 332,616 -1.08(-2.46%)
May 03, 2021 44.57 44.78 43.56 43.91 455,017 -0.36(-0.80%)
Apr 30, 2021 44.37 44.75 43.90 44.27 481,200 -0.55(-1.22%)
Apr 29, 2021 45.31 45.62 44.68 44.81 444,357 -0.37(-0.82%)
Apr 28, 2021 44.62 45.53 44.57 45.18 228,304 +0.43(+0.96%)
Apr 27, 2021 44.46 44.94 44.31 44.75 282,716 +0.18(+0.40%)
Apr 26, 2021 44.45 44.77 44.02 44.57 209,319 +0.04(+0.09%)
Apr 23, 2021 43.91 44.68 43.70 44.53 156,100 +0.62(+1.41%)
Apr 22, 2021 44.35 45.22 43.85 43.91 231,614 -0.47(-1.06%)
Apr 21, 2021 43.81 44.80 43.78 44.38 223,947 +0.22(+0.50%)
Apr 20, 2021 44.72 45.09 43.92 44.16 275,051 -0.95(-2.11%)
Apr 19, 2021 45.51 46.23 44.75 45.11 201,601 -0.70(-1.53%)
Apr 16, 2021 46.52 46.91 44.39 45.81 158,300 -1.05(-2.24%)
Apr 15, 2021 45.81 46.87 45.81 46.86 210,793 +1.13(+2.47%)
Apr 14, 2021 45.51 46.70 45.48 45.73 160,982 +0.15(+0.33%)
Apr 13, 2021 45.44 46.16 44.99 45.58 250,884 +0.54(+1.20%)
Apr 12, 2021 45.02 45.54 44.33 45.04 186,040 +0.07(+0.16%)
Apr 09, 2021 45.19 45.19 44.33 44.97 164,900 -0.27(-0.60%)
Apr 08, 2021 44.45 45.28 44.41 45.24 207,200 +0.79(+1.78%)
Apr 07, 2021 45.42 45.91 44.07 44.45 260,438 -0.95(-2.09%)
Apr 06, 2021 44.44 45.50 44.18 45.40 238,740 +1.17(+2.65%)
Apr 05, 2021 44.92 44.95 43.88 44.23 214,933 -0.48(-1.07%)
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.