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 (%)
Feb 28, 2017 42.37 42.38 41.69 41.77 730,266 -0.88(-2.06%)
Feb 27, 2017 42.08 42.84 42.04 42.65 498,271 +0.40(+0.95%)
Feb 24, 2017 41.84 42.33 41.77 42.25 496,733 -0.08(-0.19%)
Feb 23, 2017 43.69 43.73 41.79 42.33 953,854 -1.36(-3.11%)
Feb 22, 2017 43.57 44.25 43.52 43.69 682,690 -0.06(-0.14%)
Feb 21, 2017 43.15 43.79 43.05 43.75 597,847 +0.75(+1.74%)
Feb 17, 2017 43.00 43.00 43.00 0 +0.50(+1.18%)
Feb 16, 2017 43.00 43.12 41.92 42.50 582,433 -0.31(-0.72%)
Feb 15, 2017 41.52 43.16 41.29 42.81 1,260,518 +1.20(+2.88%)
Feb 14, 2017 43.00 43.74 40.63 41.61 2,761,063 +1.59(+3.97%)
Feb 13, 2017 42.04 42.27 39.49 40.02 1,930,796 -2.06(-4.90%)
Feb 10, 2017 41.55 42.35 41.47 42.08 805,346 +0.53(+1.28%)
Feb 09, 2017 41.21 41.90 41.16 41.55 864,665 +0.55(+1.34%)
Feb 08, 2017 42.28 42.28 40.99 41.00 556,738 -1.11(-2.64%)
Feb 07, 2017 42.25 42.63 41.93 42.11 458,068 +0.05(+0.12%)
Feb 06, 2017 42.60 42.70 42.02 42.06 507,764 -0.38(-0.90%)
Feb 03, 2017 42.00 42.59 42.00 42.44 656,391 +0.88(+2.12%)
Feb 02, 2017 41.32 41.85 40.57 41.56 359,363 +0.13(+0.31%)
Feb 01, 2017 40.99 41.51 40.72 41.43 712,644 +0.74(+1.82%)
Jan 31, 2017 40.43 40.84 40.23 40.69 474,543 +0.04(+0.10%)
Jan 30, 2017 40.78 40.78 39.81 40.65 483,987 -0.38(-0.93%)
Jan 27, 2017 41.19 41.28 40.30 41.03 412,562 -0.03(-0.07%)
Jan 26, 2017 41.52 41.55 40.72 41.06 363,295 -0.21(-0.51%)
Jan 25, 2017 41.83 42.32 41.15 41.27 751,517 -0.19(-0.46%)
Jan 24, 2017 40.98 41.62 40.86 41.46 356,465 +0.59(+1.44%)
Jan 23, 2017 40.77 41.68 40.52 40.87 564,553 -0.08(-0.20%)
Jan 20, 2017 41.21 41.62 40.55 40.95 815,289 -0.27(-0.66%)
Jan 19, 2017 41.42 41.71 41.01 41.22 679,461 -0.27(-0.65%)
Jan 18, 2017 41.17 41.65 40.95 41.49 583,206 +0.42(+1.02%)
Jan 17, 2017 41.87 41.87 40.73 41.07 564,115 -0.66(-1.58%)
Jan 13, 2017 41.73 41.73 41.73 0 +0.13(+0.31%)
Jan 12, 2017 41.90 42.10 41.27 41.60 673,768 -0.51(-1.21%)
Jan 11, 2017 42.23 42.46 41.85 42.11 575,661 -0.10(-0.24%)
Jan 10, 2017 41.98 42.61 41.77 42.21 499,690 +0.28(+0.67%)
Jan 09, 2017 42.10 42.45 41.85 41.93 483,909 -0.32(-0.76%)
Jan 06, 2017 42.68 42.68 42.00 42.25 375,733 -0.02(-0.05%)
Jan 05, 2017 42.46 42.64 41.84 42.27 519,710 -0.36(-0.84%)
Jan 04, 2017 41.88 42.70 41.67 42.63 637,059 +0.68(+1.62%)
Jan 03, 2017 42.84 42.84 41.52 41.95 675,914 -0.36(-0.85%)
Dec 30, 2016 42.31 42.31 42.31 0 -0.31(-0.73%)
Dec 29, 2016 42.46 42.88 42.35 42.62 390,359 +0.18(+0.42%)
Dec 28, 2016 42.95 42.95 41.98 42.44 300,606 -0.41(-0.96%)
Dec 27, 2016 41.91 43.00 41.51 42.85 328,103 +0.94(+2.24%)
Dec 23, 2016 41.91 41.91 41.91 0 +0.43(+1.04%)
Dec 22, 2016 42.00 42.12 41.40 41.48 585,244 -0.59(-1.40%)
Dec 21, 2016 41.60 42.27 41.20 42.07 400,645 +0.60(+1.45%)
Dec 20, 2016 41.83 41.98 41.05 41.47 335,665 -0.11(-0.26%)
Dec 19, 2016 41.46 41.96 41.23 41.58 483,806 +0.06(+0.14%)
Dec 16, 2016 41.84 42.00 41.32 41.52 786,473 -0.11(-0.26%)
Dec 15, 2016 41.72 41.96 41.21 41.63 737,982 -0.13(-0.31%)
Dec 14, 2016 41.91 42.66 41.41 41.76 837,322 -0.26(-0.62%)
Dec 13, 2016 41.08 43.36 41.08 42.02 1,656,655 +0.94(+2.29%)
Dec 12, 2016 42.01 42.75 40.87 41.08 3,377,702 +1.98(+5.06%)
Dec 09, 2016 39.33 39.40 37.88 39.10 971,073 -0.11(-0.28%)
Dec 08, 2016 37.33 39.48 37.30 39.21 1,361,476 +1.75(+4.67%)
Dec 07, 2016 36.80 37.65 35.89 37.46 897,775 +0.75(+2.04%)
Dec 06, 2016 35.43 36.99 34.94 36.71 777,706 +1.49(+4.23%)
Dec 05, 2016 34.33 35.27 33.95 35.22 713,526 +0.94(+2.74%)
Dec 02, 2016 33.74 34.31 32.88 34.28 1,395,809 +0.01(+0.03%)
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.