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 (%)
Sep 27, 2013 52.95 53.04 52.44 52.49 0 -0.62(-1.17%)
Sep 26, 2013 53.15 53.40 52.63 53.11 263,732 -0.02(-0.04%)
Sep 25, 2013 52.69 54.00 52.45 53.13 448,772 +0.63(+1.20%)
Sep 24, 2013 53.22 53.71 52.35 52.50 407,090 -0.82(-1.54%)
Sep 23, 2013 53.94 54.11 51.81 53.32 468,466 -0.72(-1.33%)
Sep 20, 2013 54.54 54.60 53.30 54.04 0 -0.46(-0.84%)
Sep 19, 2013 54.16 54.89 54.16 54.50 257,236 +0.59(+1.09%)
Sep 18, 2013 53.66 54.39 53.28 53.91 0 +0.23(+0.43%)
Sep 17, 2013 53.73 54.01 53.08 53.68 0 +0.00(+0.00%)
Sep 16, 2013 54.47 54.61 53.55 53.68 0 -0.09(-0.17%)
Sep 13, 2013 54.57 55.47 53.55 53.77 0 -0.83(-1.52%)
Sep 12, 2013 53.70 54.88 53.26 54.60 0 +0.91(+1.69%)
Sep 11, 2013 52.87 54.05 52.32 53.69 0 +0.36(+0.68%)
Sep 10, 2013 53.50 53.97 52.57 53.33 587,584 +0.07(+0.13%)
Sep 09, 2013 53.04 54.32 53.00 53.26 0 +0.45(+0.85%)
Sep 06, 2013 52.00 53.09 50.70 52.81 0 +1.06(+2.05%)
Sep 05, 2013 51.72 52.00 51.16 51.75 0 +0.13(+0.25%)
Sep 04, 2013 51.24 51.95 50.91 51.62 0 +0.34(+0.66%)
Sep 03, 2013 52.31 52.73 50.76 51.28 0 -0.23(-0.45%)
Aug 30, 2013 51.00 52.60 50.41 51.51 0 +0.50(+0.98%)
Aug 29, 2013 50.05 51.03 49.95 51.01 195,182 +0.61(+1.21%)
Aug 28, 2013 50.23 50.86 49.83 50.40 0 +0.21(+0.42%)
Aug 27, 2013 50.73 50.73 49.72 50.19 436,296 -1.02(-1.99%)
Aug 26, 2013 51.46 51.80 50.99 51.21 0 -0.27(-0.52%)
Aug 23, 2013 52.24 52.48 51.28 51.48 0 -0.77(-1.47%)
Aug 22, 2013 51.45 52.75 51.33 52.25 160,963 +0.86(+1.67%)
Aug 21, 2013 50.66 51.88 50.09 51.39 0 +0.48(+0.94%)
Aug 20, 2013 49.91 50.91 49.52 50.91 467,344 +1.19(+2.39%)
Aug 19, 2013 50.77 50.77 49.50 49.72 430,410 -1.01(-1.99%)
Aug 16, 2013 50.81 51.45 50.59 50.73 0 -0.35(-0.69%)
Aug 15, 2013 51.83 51.94 50.64 51.08 338,508 -1.48(-2.82%)
Aug 14, 2013 53.42 53.50 52.48 52.56 370,076 -0.99(-1.85%)
Aug 13, 2013 52.67 53.91 52.24 53.55 389,460 +0.92(+1.75%)
Aug 12, 2013 52.12 53.07 52.12 52.63 213,983 -0.09(-0.17%)
Aug 09, 2013 52.24 52.94 51.09 52.72 496,942 +0.19(+0.36%)
Aug 08, 2013 51.25 52.92 51.19 52.53 623,900 +1.52(+2.98%)
Aug 07, 2013 48.57 52.10 48.33 51.01 1,408,144 +3.60(+7.59%)
Aug 06, 2013 48.11 48.26 46.74 47.41 674,051 -1.00(-2.07%)
Aug 05, 2013 46.12 48.49 46.00 48.41 875,435 +2.29(+4.97%)
Aug 02, 2013 45.57 46.16 45.02 46.12 208,010 +0.36(+0.79%)
Aug 01, 2013 44.52 45.95 44.10 45.76 368,798 +1.72(+3.91%)
Jul 31, 2013 44.27 44.84 43.68 44.04 0 +0.00(+0.00%)
Jul 30, 2013 44.05 44.28 43.30 44.04 0 +0.14(+0.32%)
Jul 29, 2013 44.08 44.08 42.89 43.90 0 -0.25(-0.57%)
Jul 26, 2013 44.11 44.44 43.44 44.15 0 -0.41(-0.92%)
Jul 25, 2013 44.04 44.82 43.95 44.56 0 +0.41(+0.93%)
Jul 24, 2013 43.96 44.41 43.62 44.15 0 +0.11(+0.25%)
Jul 23, 2013 44.65 44.65 43.32 44.04 458,087 -0.33(-0.74%)
Jul 22, 2013 44.08 44.53 43.83 44.37 0 +0.09(+0.20%)
Jul 19, 2013 44.50 45.00 44.09 44.28 382,843 -0.59(-1.31%)
Jul 18, 2013 44.84 45.06 43.92 44.87 0 +0.12(+0.27%)
Jul 17, 2013 44.82 45.26 44.44 44.75 276,812 +0.38(+0.86%)
Jul 16, 2013 45.20 45.20 43.12 44.37 809,511 -0.90(-1.99%)
Jul 15, 2013 45.91 46.21 45.16 45.27 0 -0.54(-1.18%)
Jul 12, 2013 45.68 46.30 45.58 45.81 0 +0.19(+0.42%)
Jul 11, 2013 45.50 45.98 44.80 45.62 0 +0.93(+2.08%)
Jul 10, 2013 44.82 44.92 44.19 44.69 0 -0.25(-0.56%)
Jul 09, 2013 45.00 45.21 44.65 44.94 0 +0.29(+0.65%)
Jul 08, 2013 44.49 45.21 44.07 44.65 0 +0.27(+0.61%)
Jul 05, 2013 44.99 45.00 43.96 44.38 0 +0.01(+0.02%)
Jul 03, 2013 44.14 44.53 43.86 44.37 0 -0.06(-0.14%)
Jul 02, 2013 43.91 44.49 43.54 44.43 0 +0.42(+0.95%)
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.