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, 2018 40.64 41.40 40.61 41.00 354,679 +0.36(+0.89%)
Feb 27, 2018 41.54 41.64 40.62 40.64 244,922 -0.89(-2.14%)
Feb 26, 2018 41.32 41.59 40.88 41.53 237,361 +0.21(+0.51%)
Feb 23, 2018 40.69 41.33 40.43 41.32 189,838 +0.80(+1.97%)
Feb 22, 2018 40.48 40.52 378,086 +0.28(+0.70%)
Feb 21, 2018 40.71 41.39 40.21 40.24 398,352 -0.48(-1.18%)
Feb 20, 2018 40.25 41.32 40.25 40.72 403,693 +0.17(+0.42%)
Feb 16, 2018 40.55 40.55 40.55 0 +0.09(+0.22%)
Feb 15, 2018 39.30 40.51 38.98 40.46 983,712 +1.36(+3.48%)
Feb 14, 2018 38.18 39.93 37.70 39.10 864,527 +0.10(+0.26%)
Feb 13, 2018 38.47 39.22 38.40 39.00 528,116 +0.48(+1.25%)
Feb 12, 2018 37.74 38.61 37.27 38.52 586,044 +1.00(+2.67%)
Feb 09, 2018 37.86 38.46 36.26 37.52 948,429 +0.08(+0.21%)
Feb 08, 2018 39.92 37.42 37.44 697,863 -2.19(-5.53%)
Feb 07, 2018 39.00 40.00 38.71 39.63 410,435 +0.50(+1.28%)
Feb 06, 2018 37.63 39.15 37.17 39.13 422,748 +0.18(+0.46%)
Feb 05, 2018 39.49 40.16 38.69 38.95 342,751 -0.98(-2.45%)
Feb 02, 2018 40.63 41.00 39.92 39.93 394,557 -0.81(-1.99%)
Feb 01, 2018 40.86 41.33 40.50 40.74 545,602 -0.39(-0.95%)
Jan 31, 2018 41.06 41.61 41.06 41.13 492,906 +0.12(+0.29%)
Jan 30, 2018 41.07 41.41 40.93 41.01 555,305 -0.60(-1.44%)
Jan 29, 2018 42.07 42.18 41.54 41.61 359,212 -0.53(-1.26%)
Jan 26, 2018 41.56 42.19 41.29 42.14 325,736 +0.80(+1.94%)
Jan 25, 2018 42.17 42.50 41.23 41.34 300,858 -0.50(-1.20%)
Jan 24, 2018 42.00 42.35 41.32 41.84 401,081 -0.15(-0.36%)
Jan 23, 2018 41.27 42.16 40.86 41.99 721,013 +1.13(+2.77%)
Jan 22, 2018 41.05 41.98 40.61 40.86 912,297 +0.74(+1.84%)
Jan 19, 2018 39.64 40.28 39.43 40.12 429,123 +0.48(+1.21%)
Jan 18, 2018 39.18 39.72 38.55 39.64 406,837 +0.36(+0.92%)
Jan 17, 2018 39.41 39.41 38.30 39.28 484,965 +0.34(+0.87%)
Jan 16, 2018 39.32 39.94 38.75 38.94 428,027 -0.23(-0.59%)
Jan 12, 2018 39.17 39.17 39.17 0 +0.25(+0.64%)
Jan 11, 2018 38.81 39.03 38.58 38.92 273,647 +0.26(+0.67%)
Jan 10, 2018 38.27 39.16 38.05 38.66 432,533 +0.31(+0.81%)
Jan 09, 2018 38.05 38.44 37.74 38.35 552,230 +0.25(+0.66%)
Jan 08, 2018 37.09 38.13 36.72 38.10 609,827 +0.72(+1.93%)
Jan 05, 2018 36.82 38.10 36.77 37.38 697,534 +1.04(+2.86%)
Jan 04, 2018 35.59 36.83 35.59 36.34 473,759 +0.93(+2.63%)
Jan 03, 2018 35.11 35.62 35.04 35.41 409,914 +0.32(+0.91%)
Jan 02, 2018 35.41 35.56 34.97 35.09 866,166 -0.24(-0.68%)
Dec 29, 2017 35.33 35.33 35.33 0 -0.22(-0.62%)
Dec 28, 2017 35.06 35.57 34.90 35.55 413,307 +0.46(+1.31%)
Dec 27, 2017 35.41 35.58 35.03 35.09 282,334 -0.22(-0.62%)
Dec 26, 2017 34.96 35.68 34.78 35.31 455,039 +0.32(+0.91%)
Dec 22, 2017 35.44 35.45 34.90 34.99 448,638 -0.59(-1.66%)
Dec 21, 2017 35.32 35.87 35.14 35.58 324,072 +0.35(+0.99%)
Dec 20, 2017 35.33 35.52 35.00 35.23 405,411 +0.10(+0.28%)
Dec 19, 2017 35.31 35.59 34.91 35.13 395,042 -0.02(-0.06%)
Dec 18, 2017 35.40 35.43 35.00 35.15 425,104 +0.08(+0.23%)
Dec 15, 2017 34.81 35.28 34.32 35.07 737,496 +0.39(+1.12%)
Dec 14, 2017 35.05 35.10 34.56 34.68 541,123 -0.38(-1.08%)
Dec 13, 2017 35.00 35.50 34.92 35.06 406,155 +0.12(+0.34%)
Dec 12, 2017 35.37 35.46 34.87 34.94 383,654 -0.42(-1.19%)
Dec 11, 2017 35.45 35.99 35.11 35.36 568,146 -0.16(-0.45%)
Dec 08, 2017 35.72 36.36 35.38 35.52 441,262 -0.04(-0.11%)
Dec 07, 2017 35.51 35.84 35.23 35.56 515,120 +0.21(+0.59%)
Dec 06, 2017 35.44 35.70 34.89 35.35 419,448 -0.31(-0.87%)
Dec 05, 2017 35.51 36.31 35.23 35.66 447,847 +0.33(+0.93%)
Dec 04, 2017 36.91 36.91 35.32 35.33 703,700 -1.47(-3.99%)
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.