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, 2013 40.80 41.27 40.49 40.64 348,645 -0.59(-1.43%)
May 30, 2013 40.35 41.30 40.03 41.23 332,170 +0.91(+2.26%)
May 29, 2013 41.20 41.30 40.23 40.32 349,193 -0.85(-2.06%)
May 28, 2013 39.77 41.59 39.40 41.17 420,160 +2.04(+5.21%)
May 24, 2013 39.57 39.57 38.85 39.13 0 -0.44(-1.11%)
May 23, 2013 39.43 39.81 38.74 39.57 0 -0.42(-1.05%)
May 22, 2013 39.14 40.73 38.99 39.99 0 +0.37(+0.93%)
May 21, 2013 40.97 41.00 39.53 39.62 0 -1.52(-3.69%)
May 20, 2013 40.52 41.49 40.52 41.14 0 +0.48(+1.18%)
May 17, 2013 39.82 40.75 39.58 40.66 0 +0.83(+2.08%)
May 16, 2013 39.33 39.90 39.33 39.83 181,226 +0.46(+1.17%)
May 15, 2013 38.90 39.80 38.90 39.37 0 +1.42(+3.74%)
May 13, 2013 38.51 38.79 37.95 37.95 0 -0.80(-2.06%)
May 10, 2013 38.38 39.07 38.19 38.75 0 +0.48(+1.25%)
May 09, 2013 38.96 39.09 38.03 38.27 0 -0.81(-2.07%)
May 08, 2013 38.61 39.28 38.11 39.08 0 +0.44(+1.14%)
May 07, 2013 38.54 38.71 38.02 38.64 0 +0.30(+0.78%)
May 06, 2013 38.41 38.60 38.12 38.34 0 -0.18(-0.47%)
May 03, 2013 37.26 39.99 36.57 38.52 0 +1.95(+5.33%)
May 02, 2013 36.16 36.58 33.42 36.57 0 +0.42(+1.16%)
May 01, 2013 36.13 36.85 35.88 36.15 553,427 -0.13(-0.36%)
Apr 30, 2013 35.30 36.77 35.13 36.28 0 +1.13(+3.21%)
Apr 29, 2013 34.14 35.30 33.90 35.15 309,023 +1.08(+3.17%)
Apr 26, 2013 34.43 34.43 33.76 34.07 378,782 -0.53(-1.53%)
Apr 25, 2013 33.17 34.63 33.02 34.60 329,592 +1.44(+4.34%)
Apr 24, 2013 33.85 33.85 33.07 33.16 232,464 -0.74(-2.18%)
Apr 23, 2013 33.53 34.19 33.25 33.90 329,604 +0.61(+1.83%)
Apr 22, 2013 33.32 34.31 32.92 33.29 557,739 +0.14(+0.42%)
Apr 19, 2013 32.75 33.22 32.50 33.15 331,322 +0.43(+1.31%)
Apr 18, 2013 32.61 33.29 32.18 32.72 273,130 +0.28(+0.86%)
Apr 17, 2013 32.92 33.17 32.09 32.44 274,188 -0.75(-2.26%)
Apr 16, 2013 32.36 33.37 32.12 33.19 356,128 +1.13(+3.52%)
Apr 15, 2013 33.06 33.11 31.89 32.06 230,408 -1.26(-3.78%)
Apr 12, 2013 32.69 33.46 32.41 33.32 295,478 +0.49(+1.49%)
Apr 11, 2013 32.14 33.00 32.14 32.83 163,966 +0.55(+1.70%)
Apr 10, 2013 32.46 32.66 31.55 32.28 275,205 -0.08(-0.25%)
Apr 09, 2013 32.05 32.77 31.90 32.36 234,200 +0.63(+1.99%)
Apr 08, 2013 31.39 31.80 31.36 31.73 124,885 +0.38(+1.21%)
Apr 05, 2013 31.47 31.84 31.24 31.35 171,680 -0.72(-2.25%)
Apr 04, 2013 32.26 32.26 31.54 32.07 142,202 -0.24(-0.74%)
Apr 03, 2013 33.46 33.64 31.34 32.31 484,646 -1.26(-3.75%)
Apr 02, 2013 33.65 34.02 33.52 33.57 256,275 +0.11(+0.33%)
Apr 01, 2013 34.10 34.14 32.41 33.46 283,831 -0.64(-1.88%)
Mar 28, 2013 33.64 34.25 33.64 34.10 234,211 +0.49(+1.46%)
Mar 27, 2013 32.95 33.65 32.76 33.61 131,994 +0.36(+1.08%)
Mar 26, 2013 32.84 33.26 32.36 33.25 212,811 +0.54(+1.65%)
Mar 25, 2013 33.55 33.84 32.63 32.71 202,633 -0.65(-1.95%)
Mar 22, 2013 33.27 33.45 32.74 33.36 191,275 +0.18(+0.54%)
Mar 21, 2013 33.13 33.73 32.83 33.18 156,863 -0.16(-0.48%)
Mar 20, 2013 33.23 33.59 32.89 33.34 232,220 +0.39(+1.18%)
Mar 19, 2013 33.56 34.31 32.67 32.95 232,909 -0.58(-1.73%)
Mar 18, 2013 33.28 33.85 32.98 33.53 344,671 -0.20(-0.59%)
Mar 15, 2013 34.47 34.97 33.55 33.73 894,391 -0.67(-1.95%)
Mar 14, 2013 34.58 34.74 34.26 34.40 282,783 -0.01(-0.03%)
Mar 13, 2013 34.74 34.90 34.30 34.41 247,999 -0.38(-1.09%)
Mar 12, 2013 34.88 34.97 34.29 34.79 186,162 -0.09(-0.26%)
Mar 11, 2013 35.18 35.40 34.73 34.88 130,794 -0.37(-1.05%)
Mar 08, 2013 35.45 35.59 35.04 35.25 292,594 +0.21(+0.60%)
Mar 07, 2013 35.10 35.30 34.89 35.04 180,445 -0.11(-0.31%)
Mar 06, 2013 35.36 35.69 35.01 35.15 299,000 -0.14(-0.40%)
Mar 05, 2013 35.11 35.31 34.81 35.29 443,397 +0.31(+0.89%)
Mar 04, 2013 33.73 35.48 32.80 34.98 545,957 +1.08(+3.19%)
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.