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 (%)
Aug 31, 2018 56.56 56.56 56.56 0 +0.37(+0.66%)
Aug 30, 2018 56.59 57.00 56.04 56.19 303,478 -0.47(-0.83%)
Aug 29, 2018 56.02 56.94 55.93 56.66 349,772 +0.56(+1.00%)
Aug 28, 2018 55.94 56.72 55.90 56.10 217,378 +0.15(+0.27%)
Aug 27, 2018 56.19 56.40 55.63 55.95 237,825 +0.11(+0.20%)
Aug 24, 2018 55.53 56.37 54.98 55.84 361,900 +0.47(+0.85%)
Aug 23, 2018 55.13 55.80 54.93 55.37 402,655 +0.26(+0.47%)
Aug 22, 2018 53.89 55.24 53.89 55.11 281,541 +1.08(+2.00%)
Aug 21, 2018 54.11 55.01 53.81 54.03 490,428 -0.08(-0.15%)
Aug 20, 2018 53.89 54.56 53.09 54.11 346,557 +0.22(+0.41%)
Aug 17, 2018 53.48 54.38 53.09 53.89 359,300 +0.15(+0.28%)
Aug 16, 2018 52.58 53.80 51.50 53.74 445,771 +1.51(+2.89%)
Aug 15, 2018 52.00 52.55 51.12 52.23 400,891 -0.38(-0.72%)
Aug 14, 2018 52.28 52.90 51.48 52.61 363,971 +0.50(+0.96%)
Aug 13, 2018 53.44 53.97 51.93 52.11 251,254 -1.42(-2.65%)
Aug 10, 2018 52.10 53.69 52.06 53.53 499,800 +0.65(+1.23%)
Aug 09, 2018 52.46 53.33 52.27 52.88 528,500 +0.38(+0.72%)
Aug 08, 2018 53.40 54.80 51.47 52.50 1,683,415 +1.82(+3.59%)
Aug 07, 2018 51.25 51.74 50.43 50.68 1,310,372 -0.32(-0.63%)
Aug 06, 2018 50.80 51.68 50.47 51.00 767,664 +0.16(+0.31%)
Aug 03, 2018 51.41 51.44 49.98 50.84 261,500 -0.46(-0.90%)
Aug 02, 2018 50.15 51.36 49.61 51.30 364,878 +0.85(+1.68%)
Aug 01, 2018 49.39 50.73 49.30 50.45 522,620 +1.05(+2.13%)
Jul 31, 2018 49.23 49.89 48.69 49.40 326,690 +0.18(+0.37%)
Jul 30, 2018 51.28 51.58 49.02 49.22 396,737 -2.24(-4.35%)
Jul 27, 2018 53.47 53.58 50.91 51.46 601,200 -2.05(-3.83%)
Jul 26, 2018 52.94 53.63 52.34 53.51 427,596 +0.27(+0.51%)
Jul 25, 2018 52.85 53.45 52.60 53.24 210,105 +0.57(+1.08%)
Jul 24, 2018 53.96 52.20 52.67 311,418 -1.29(-2.39%)
Jul 23, 2018 53.77 54.49 53.14 53.96 225,510 +0.37(+0.69%)
Jul 20, 2018 53.81 54.33 53.49 53.59 255,807 -0.39(-0.72%)
Jul 19, 2018 54.24 54.66 53.88 53.98 399,710 -0.23(-0.42%)
Jul 18, 2018 54.55 54.90 53.67 54.21 511,811 -0.88(-1.60%)
Jul 17, 2018 54.49 55.31 53.26 55.09 950,345 +2.68(+5.11%)
Jul 16, 2018 51.94 52.51 51.64 52.41 863,153 +0.33(+0.63%)
Jul 13, 2018 52.67 52.78 51.16 52.08 569,374 -0.37(-0.71%)
Jul 12, 2018 52.49 50.75 52.45 571,532 +1.40(+2.74%)
Jul 11, 2018 49.59 51.41 49.49 51.05 464,505 +0.84(+1.67%)
Jul 10, 2018 49.89 50.52 49.44 50.21 516,417 +0.43(+0.86%)
Jul 09, 2018 49.06 49.82 48.50 49.78 311,570 +0.78(+1.59%)
Jul 06, 2018 48.70 49.43 48.65 49.00 354,007 +0.29(+0.60%)
Jul 05, 2018 48.25 48.78 47.71 48.71 257,073 +0.68(+1.42%)
Jul 03, 2018 48.03 48.03 48.03 0 +0.06(+0.13%)
Jul 02, 2018 47.13 48.44 46.90 47.97 375,683 +0.54(+1.14%)
Jun 29, 2018 47.97 49.78 47.28 47.43 344,233 -0.22(-0.46%)
Jun 28, 2018 46.55 47.94 46.24 47.65 315,583 +0.88(+1.88%)
Jun 27, 2018 48.76 49.43 46.69 46.77 511,744 -1.71(-3.53%)
Jun 26, 2018 48.34 48.81 48.01 48.48 364,521 +0.44(+0.92%)
Jun 25, 2018 49.11 49.11 47.45 48.04 376,682 -1.57(-3.16%)
Jun 22, 2018 51.75 52.44 49.20 49.61 979,586 -2.02(-3.91%)
Jun 21, 2018 53.09 53.21 51.44 51.63 332,809 -1.27(-2.40%)
Jun 20, 2018 53.31 53.75 52.85 52.90 316,187 -0.28(-0.53%)
Jun 19, 2018 51.41 53.25 50.92 53.18 734,627 +0.97(+1.86%)
Jun 18, 2018 51.45 52.50 51.45 52.21 349,499 +0.47(+0.91%)
Jun 15, 2018 51.97 51.83 51.74 552,412 -0.09(-0.17%)
Jun 14, 2018 51.43 52.00 51.32 51.83 292,332 +0.44(+0.86%)
Jun 13, 2018 51.19 51.85 50.87 51.39 426,123 +0.23(+0.45%)
Jun 12, 2018 50.25 51.46 50.11 51.16 518,750 +0.81(+1.61%)
Jun 11, 2018 49.25 50.63 48.88 50.35 569,460 +0.79(+1.59%)
Jun 08, 2018 49.08 49.72 48.72 49.56 531,622 +0.44(+0.90%)
Jun 07, 2018 51.84 51.84 48.24 49.12 921,802 -2.73(-5.27%)
Jun 06, 2018 51.95 51.85 289,108 +0.17(+0.33%)
Jun 05, 2018 50.71 51.75 50.37 51.68 685,227 +1.22(+2.42%)
Jun 04, 2018 50.93 51.20 50.32 50.46 710,020 -0.49(-0.96%)
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.