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 (%)
Oct 30, 2015 30.75 31.79 30.51 31.50 552,405 +0.87(+2.84%)
Oct 29, 2015 32.37 32.58 30.49 30.63 619,898 -1.83(-5.64%)
Oct 28, 2015 31.35 32.46 30.85 32.46 497,431 +1.40(+4.51%)
Oct 27, 2015 31.68 31.77 30.89 31.06 595,496 -0.73(-2.30%)
Oct 26, 2015 32.10 32.42 31.64 31.79 648,879 -0.21(-0.66%)
Oct 23, 2015 32.31 32.53 31.63 32.00 1,368,953 +0.21(+0.66%)
Oct 22, 2015 30.99 32.04 30.73 31.79 2,211,624 -0.29(-0.90%)
Oct 21, 2015 33.80 33.98 32.03 32.08 864,283 -1.57(-4.67%)
Oct 20, 2015 35.32 35.44 33.54 33.65 858,738 -1.81(-5.10%)
Oct 19, 2015 36.29 36.72 35.24 35.46 379,021 -1.02(-2.80%)
Oct 16, 2015 36.38 37.50 36.22 36.48 372,273 +0.25(+0.69%)
Oct 15, 2015 35.28 36.42 34.51 36.23 473,521 +0.93(+2.63%)
Oct 14, 2015 36.15 36.62 35.25 35.30 220,835 -0.89(-2.46%)
Oct 13, 2015 36.10 37.23 36.10 36.19 194,009 -0.18(-0.49%)
Oct 12, 2015 36.26 36.72 36.02 36.37 383,431 -0.03(-0.08%)
Oct 09, 2015 35.99 36.55 35.63 36.40 327,707 +0.60(+1.68%)
Oct 08, 2015 35.30 35.82 34.36 35.80 287,978 +0.25(+0.70%)
Oct 07, 2015 34.83 35.73 34.36 35.55 509,906 +0.87(+2.51%)
Oct 06, 2015 35.09 35.22 34.29 34.68 204,776 -0.54(-1.53%)
Oct 05, 2015 34.31 35.52 34.17 35.22 427,566 +1.14(+3.35%)
Oct 02, 2015 32.60 34.10 32.58 34.08 314,710 +0.95(+2.87%)
Oct 01, 2015 33.17 33.50 32.43 33.13 524,258 +0.13(+0.39%)
Sep 30, 2015 33.07 33.44 32.37 33.00 1,130,062 +0.34(+1.04%)
Sep 29, 2015 34.18 34.35 32.53 32.66 847,823 -1.39(-4.08%)
Sep 28, 2015 35.22 35.53 34.03 34.05 543,592 -1.11(-3.16%)
Sep 25, 2015 36.69 36.99 35.01 35.16 752,392 -1.28(-3.51%)
Sep 24, 2015 36.40 36.62 36.25 36.44 368,998 -0.13(-0.36%)
Sep 23, 2015 36.80 36.97 36.38 36.57 329,432 -0.29(-0.79%)
Sep 22, 2015 37.40 37.65 36.40 36.86 397,559 -1.07(-2.82%)
Sep 21, 2015 37.82 38.62 37.48 37.93 250,365 +0.36(+0.96%)
Sep 18, 2015 38.13 38.69 37.40 37.57 758,503 -1.15(-2.97%)
Sep 17, 2015 38.48 39.27 38.26 38.72 289,818 +0.13(+0.34%)
Sep 16, 2015 38.47 39.00 38.22 38.59 372,019 -0.02(-0.05%)
Sep 15, 2015 37.50 38.79 37.47 38.61 506,000 +1.14(+3.04%)
Sep 14, 2015 37.75 38.03 37.41 37.47 250,873 -0.34(-0.90%)
Sep 11, 2015 37.45 37.86 37.15 37.81 322,249 +0.07(+0.19%)
Sep 10, 2015 37.19 37.91 36.99 37.74 260,839 +0.43(+1.15%)
Sep 09, 2015 38.02 38.35 37.20 37.31 379,272 -0.43(-1.14%)
Sep 08, 2015 36.92 38.00 36.45 37.74 563,295 +1.32(+3.62%)
Sep 04, 2015 36.28 36.42 36.42 36.42 293,600 -0.43(-1.17%)
Sep 03, 2015 36.44 36.98 35.91 36.85 569,467 +0.69(+1.91%)
Sep 02, 2015 36.04 36.53 35.45 36.16 478,535 +0.46(+1.29%)
Sep 01, 2015 35.17 35.92 35.08 35.70 670,305 -0.04(-0.11%)
Aug 31, 2015 35.97 36.23 35.50 35.74 441,018 -0.43(-1.19%)
Aug 28, 2015 35.82 36.29 35.50 36.17 424,423 +0.15(+0.42%)
Aug 27, 2015 35.90 36.27 35.23 36.02 1,152,024 +0.35(+0.98%)
Aug 26, 2015 34.69 35.77 34.44 35.67 565,256 +1.60(+4.70%)
Aug 25, 2015 36.01 36.06 34.02 34.07 915,406 -0.94(-2.68%)
Aug 24, 2015 34.95 36.17 33.23 35.01 1,028,287 -1.94(-5.25%)
Aug 21, 2015 36.81 37.53 36.55 36.95 598,947 -0.45(-1.20%)
Aug 20, 2015 37.60 38.22 37.16 37.40 677,948 -0.71(-1.86%)
Aug 19, 2015 37.74 38.26 37.24 38.11 317,449 +0.30(+0.79%)
Aug 18, 2015 38.30 38.77 37.61 37.81 399,626 -0.67(-1.74%)
Aug 17, 2015 38.62 38.88 38.15 38.48 486,909 -0.31(-0.80%)
Aug 14, 2015 38.30 38.93 38.19 38.79 399,334 +0.31(+0.81%)
Aug 13, 2015 38.54 38.95 38.17 38.48 275,995 -0.14(-0.36%)
Aug 12, 2015 38.19 38.87 37.66 38.62 431,426 +0.23(+0.60%)
Aug 11, 2015 37.29 38.58 37.29 38.39 899,002 +0.37(+0.97%)
Aug 10, 2015 36.53 38.29 36.53 38.02 1,184,995 +1.63(+4.48%)
Aug 07, 2015 39.54 39.81 36.26 36.39 1,937,334 +0.65(+1.82%)
Aug 06, 2015 37.55 38.06 35.59 35.74 954,695 -2.29(-6.02%)
Aug 05, 2015 38.11 40.70 37.75 38.03 1,239,663 +0.64(+1.71%)
Aug 04, 2015 36.75 37.40 36.05 37.39 812,519 +0.63(+1.71%)
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.