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 (%)
May 31, 2012 19.96 20.13 19.55 20.05 248,854 +0.02(+0.10%)
May 30, 2012 19.63 20.11 19.25 20.03 325,334 +0.21(+1.06%)
May 29, 2012 20.07 20.08 19.45 19.82 181,544 -0.04(-0.20%)
May 25, 2012 20.23 20.26 19.62 19.86 168,262 -0.29(-1.44%)
May 24, 2012 20.13 20.42 19.86 20.15 323,001 -0.02(-0.10%)
May 23, 2012 19.87 20.33 19.48 20.17 236,020 +0.18(+0.90%)
May 22, 2012 19.90 20.22 19.75 19.99 187,168 +0.02(+0.10%)
May 21, 2012 19.61 20.00 19.36 19.97 174,384 +0.36(+1.84%)
May 18, 2012 19.83 20.25 19.42 19.61 164,542 -0.25(-1.26%)
May 17, 2012 20.24 20.64 19.74 19.86 343,108 -0.55(-2.69%)
May 16, 2012 21.12 21.23 20.08 20.41 258,801 -0.59(-2.81%)
May 15, 2012 19.52 21.23 19.37 21.00 841,595 +2.69(+14.69%)
May 14, 2012 18.69 18.92 18.26 18.31 283,823 -0.51(-2.71%)
May 11, 2012 18.59 18.95 18.57 18.82 69,821 +0.09(+0.48%)
May 10, 2012 19.06 19.06 18.50 18.73 95,745 -0.20(-1.06%)
May 09, 2012 19.03 19.03 18.65 18.93 183,903 +0.25(+1.34%)
May 08, 2012 19.21 19.50 18.58 18.68 196,037 -0.68(-3.51%)
May 07, 2012 19.64 19.97 19.23 19.36 138,941 -0.38(-1.93%)
May 04, 2012 19.96 19.96 19.22 19.74 213,740 -0.22(-1.10%)
May 03, 2012 20.82 21.10 19.84 19.96 185,144 -0.99(-4.73%)
May 02, 2012 20.82 21.12 20.79 20.95 106,518 +0.10(+0.48%)
May 01, 2012 20.85 21.28 20.80 20.85 133,268 +0.07(+0.34%)
Apr 30, 2012 21.25 21.68 20.75 20.78 161,140 -0.47(-2.21%)
Apr 27, 2012 21.38 21.56 21.18 21.25 105,883 -0.10(-0.47%)
Apr 26, 2012 21.13 21.59 21.05 21.35 101,104 +0.17(+0.80%)
Apr 25, 2012 20.95 21.30 20.90 21.18 125,517 +0.39(+1.88%)
Apr 24, 2012 20.53 21.01 20.35 20.79 415,377 -0.90(-4.15%)
Apr 23, 2012 22.00 22.00 21.18 21.69 144,578 -0.54(-2.43%)
Apr 20, 2012 22.26 22.60 21.81 22.23 185,404 +0.16(+0.72%)
Apr 19, 2012 21.95 22.39 21.56 22.07 210,428 +0.20(+0.91%)
Apr 18, 2012 21.17 21.90 21.04 21.87 229,692 +0.61(+2.87%)
Apr 17, 2012 20.99 21.50 20.82 21.26 169,522 +0.37(+1.77%)
Apr 16, 2012 21.33 21.37 20.77 20.89 187,629 -0.33(-1.56%)
Apr 13, 2012 21.16 21.39 20.63 21.22 113,257 -0.03(-0.14%)
Apr 12, 2012 20.99 21.50 20.99 21.25 93,518 +0.31(+1.48%)
Apr 11, 2012 20.58 21.01 20.37 20.94 185,191 +0.49(+2.40%)
Apr 10, 2012 21.29 21.40 20.45 20.45 193,030 -0.82(-3.86%)
Apr 09, 2012 21.28 21.52 21.20 21.27 100,863 -0.31(-1.44%)
Apr 05, 2012 21.09 21.71 21.05 21.58 127,757 +0.49(+2.32%)
Apr 04, 2012 21.45 21.53 21.05 21.09 114,504 -0.53(-2.45%)
Apr 03, 2012 21.92 21.98 21.45 21.62 129,794 -0.36(-1.64%)
Apr 02, 2012 21.89 22.22 21.71 21.98 207,988 +0.14(+0.64%)
Mar 30, 2012 21.80 22.00 21.75 21.84 209,331 +0.20(+0.92%)
Mar 29, 2012 21.68 21.78 21.50 21.64 149,290 +0.02(+0.09%)
Mar 28, 2012 21.90 21.90 21.49 21.62 169,398 -0.14(-0.64%)
Mar 27, 2012 22.03 22.03 21.70 21.76 224,731 +0.03(+0.14%)
Mar 26, 2012 22.00 22.09 21.35 21.73 549,316 +1.18(+5.74%)
Mar 23, 2012 20.37 20.67 20.27 20.55 193,108 +0.23(+1.13%)
Mar 22, 2012 20.25 20.36 20.17 20.32 87,709 +0.01(+0.05%)
Mar 21, 2012 20.29 20.53 20.19 20.31 110,024 +0.11(+0.54%)
Mar 20, 2012 20.21 20.30 20.05 20.20 179,343 -0.15(-0.74%)
Mar 19, 2012 20.35 20.72 20.26 20.35 169,853 -0.11(-0.54%)
Mar 16, 2012 20.97 20.97 20.27 20.46 527,926 -0.54(-2.57%)
Mar 15, 2012 20.54 21.19 20.12 21.00 356,212 +0.51(+2.49%)
Mar 14, 2012 20.87 20.87 20.44 20.49 261,294 -0.40(-1.91%)
Mar 13, 2012 20.40 20.98 20.02 20.89 1,548,419 -0.09(-0.43%)
Mar 12, 2012 20.95 21.41 20.41 20.98 994,204 -1.15(-5.20%)
Mar 09, 2012 22.25 22.47 22.00 22.13 276,212 +0.01(+0.05%)
Mar 08, 2012 20.86 22.62 20.86 22.12 467,335 +1.29(+6.19%)
Mar 07, 2012 20.58 20.92 20.33 20.83 114,772 +0.28(+1.36%)
Mar 06, 2012 20.69 20.76 20.26 20.55 316,753 -0.31(-1.49%)
Mar 05, 2012 21.04 21.20 20.74 20.86 335,536 -0.34(-1.60%)
Mar 02, 2012 20.90 21.44 20.66 21.20 211,161 +0.31(+1.48%)
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.