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 30, 2019 52.75 52.78 51.34 52.17 312,900 -0.25(-0.48%)
Aug 29, 2019 52.29 52.92 51.83 52.42 212,409 +0.73(+1.41%)
Aug 28, 2019 51.49 51.99 51.00 51.69 318,307 -0.22(-0.42%)
Aug 27, 2019 53.10 53.43 51.72 51.91 395,955 -0.80(-1.52%)
Aug 26, 2019 52.99 53.20 51.57 52.71 380,612 +0.33(+0.63%)
Aug 23, 2019 52.74 53.95 52.24 52.38 589,300 -0.18(-0.34%)
Aug 22, 2019 52.55 52.84 51.15 52.56 446,390 +1.22(+2.38%)
Aug 21, 2019 51.60 52.12 51.23 51.34 355,824 +0.34(+0.67%)
Aug 20, 2019 50.77 51.15 50.20 51.00 266,698 +0.04(+0.08%)
Aug 19, 2019 51.91 52.10 50.88 50.96 277,841 -0.37(-0.72%)
Aug 16, 2019 51.26 51.86 51.00 51.33 272,100 +0.68(+1.34%)
Aug 15, 2019 50.93 51.36 50.29 50.65 339,482 -0.11(-0.22%)
Aug 14, 2019 52.18 53.15 50.37 50.76 486,578 -2.50(-4.69%)
Aug 13, 2019 53.69 54.95 53.22 53.26 310,931 -0.52(-0.97%)
Aug 12, 2019 54.12 54.33 53.50 53.78 294,267 -1.07(-1.95%)
Aug 09, 2019 54.43 55.14 54.14 54.85 295,900 -0.05(-0.09%)
Aug 08, 2019 53.89 54.94 53.84 54.90 288,283 +1.23(+2.29%)
Aug 07, 2019 52.78 54.15 52.58 53.67 507,059 +0.42(+0.79%)
Aug 06, 2019 54.08 55.81 53.02 53.25 903,554 -0.64(-1.19%)
Aug 05, 2019 55.26 55.45 53.03 53.89 892,965 -2.92(-5.14%)
Aug 02, 2019 57.91 58.31 56.23 56.81 661,300 -1.62(-2.77%)
Aug 01, 2019 59.35 60.38 58.19 58.43 563,993 -0.77(-1.30%)
Jul 31, 2019 61.00 61.39 58.60 59.20 565,121 -1.72(-2.82%)
Jul 30, 2019 60.52 61.46 60.24 60.92 287,588 +0.01(+0.02%)
Jul 29, 2019 61.66 61.70 59.56 60.91 327,464 -0.81(-1.31%)
Jul 26, 2019 61.47 62.50 61.47 61.72 309,900 +0.61(+1.00%)
Jul 25, 2019 61.93 62.25 61.09 61.11 350,962 -0.36(-0.59%)
Jul 24, 2019 60.38 61.62 60.38 61.47 318,228 +1.14(+1.89%)
Jul 23, 2019 61.50 61.50 60.13 60.33 276,380 -0.90(-1.47%)
Jul 22, 2019 60.29 61.89 59.97 61.23 657,495 +1.25(+2.08%)
Jul 19, 2019 61.10 61.50 59.86 59.98 294,000 -0.87(-1.43%)
Jul 18, 2019 60.69 61.13 60.12 60.85 310,914 +0.10(+0.16%)
Jul 17, 2019 60.94 61.37 60.40 60.75 513,083 -0.30(-0.49%)
Jul 16, 2019 62.07 62.12 60.78 61.05 401,902 -0.78(-1.26%)
Jul 15, 2019 62.12 62.66 61.62 61.83 395,056 -0.23(-0.37%)
Jul 12, 2019 61.43 62.20 60.71 62.06 538,000 +0.45(+0.73%)
Jul 11, 2019 61.38 61.70 60.66 61.61 402,333 +0.39(+0.64%)
Jul 10, 2019 61.00 61.76 61.00 61.22 665,302 +0.35(+0.57%)
Jul 09, 2019 59.18 60.95 59.16 60.87 1,096,874 +1.32(+2.22%)
Jul 08, 2019 59.02 59.78 58.95 59.55 560,785 -0.05(-0.08%)
Jul 05, 2019 58.80 59.89 58.35 59.60 445,400 +0.12(+0.20%)
Jul 03, 2019 58.50 59.60 58.48 59.48 735,900 +1.32(+2.27%)
Jul 02, 2019 57.92 58.88 57.61 58.16 482,888 +0.24(+0.41%)
Jul 01, 2019 58.34 58.50 57.64 57.92 471,940 -0.01(-0.02%)
Jun 28, 2019 57.24 58.00 56.70 57.93 909,400 +1.33(+2.35%)
Jun 27, 2019 55.66 56.65 55.66 56.60 465,337 +1.15(+2.07%)
Jun 26, 2019 55.14 56.12 54.77 55.45 671,955 +0.53(+0.97%)
Jun 25, 2019 56.51 56.62 54.62 54.92 352,986 -1.41(-2.50%)
Jun 24, 2019 56.09 56.85 55.65 56.33 551,694 +0.46(+0.82%)
Jun 21, 2019 57.41 57.87 55.69 55.87 1,057,500 -2.01(-3.47%)
Jun 20, 2019 56.94 58.06 56.53 57.88 625,904 +1.37(+2.42%)
Jun 19, 2019 55.65 56.58 55.65 56.51 719,479 +1.02(+1.84%)
Jun 18, 2019 55.27 56.59 55.13 55.49 482,770 +0.65(+1.19%)
Jun 17, 2019 53.53 55.61 53.46 54.84 521,747 +1.65(+3.10%)
Jun 14, 2019 52.74 53.65 52.62 53.19 302,800 +0.24(+0.45%)
Jun 13, 2019 53.04 53.44 52.43 52.95 234,386 +0.04(+0.08%)
Jun 12, 2019 52.16 53.06 51.79 52.91 199,291 +0.79(+1.52%)
Jun 11, 2019 53.25 53.81 51.40 52.12 391,551 -1.11(-2.09%)
Jun 10, 2019 52.80 54.17 52.43 53.23 451,430 +0.59(+1.12%)
Jun 07, 2019 52.63 53.38 52.42 52.64 381,900 +0.20(+0.38%)
Jun 06, 2019 52.01 52.56 51.50 52.44 234,730 +0.30(+0.58%)
Jun 05, 2019 51.99 52.58 50.76 52.14 394,169 +0.58(+1.12%)
Jun 04, 2019 50.52 51.62 50.01 51.56 791,816 +1.55(+3.10%)
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.