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 (%)
Mar 31, 2017 38.93 39.65 38.76 38.89 430,657 -0.11(-0.28%)
Mar 30, 2017 39.36 39.42 38.92 39.00 256,797 -0.38(-0.96%)
Mar 29, 2017 39.35 39.61 39.15 39.38 276,844 +0.06(+0.15%)
Mar 28, 2017 38.93 39.43 38.23 39.32 455,956 +0.25(+0.64%)
Mar 27, 2017 38.48 39.33 38.12 39.07 373,948 +0.16(+0.41%)
Mar 24, 2017 38.71 39.91 38.60 38.91 400,027 +0.37(+0.96%)
Mar 23, 2017 38.29 38.72 37.98 38.54 474,277 +0.18(+0.47%)
Mar 22, 2017 38.39 39.05 37.41 38.36 536,014 -0.14(-0.36%)
Mar 21, 2017 40.03 40.19 38.42 38.50 681,537 -1.43(-3.58%)
Mar 20, 2017 40.21 40.28 39.58 39.93 427,621 -0.41(-1.02%)
Mar 17, 2017 40.48 40.50 39.99 40.34 660,692 -0.17(-0.42%)
Mar 16, 2017 40.87 40.98 40.49 40.51 459,976 -0.28(-0.69%)
Mar 15, 2017 40.88 40.92 40.47 40.79 259,060 -0.03(-0.07%)
Mar 14, 2017 40.76 40.94 39.99 40.82 364,565 -0.11(-0.27%)
Mar 13, 2017 41.00 41.56 40.85 40.93 493,958 -0.10(-0.24%)
Mar 10, 2017 40.76 41.12 40.58 41.03 414,401 +0.51(+1.26%)
Mar 09, 2017 40.17 40.61 39.91 40.52 307,571 +0.34(+0.85%)
Mar 08, 2017 40.06 40.39 39.82 40.18 371,504 +0.15(+0.37%)
Mar 07, 2017 39.99 40.72 39.07 40.03 693,577 -1.32(-3.19%)
Mar 06, 2017 41.59 41.59 40.70 41.35 428,561 -0.38(-0.91%)
Mar 03, 2017 41.63 42.16 41.50 41.73 434,682 -0.08(-0.19%)
Mar 02, 2017 43.00 43.00 41.74 41.81 883,023 -1.30(-3.02%)
Mar 01, 2017 42.21 43.20 41.85 43.11 630,160 +1.34(+3.21%)
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%)
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.