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 (%)
Oct 30, 2020 38.25 38.40 36.71 37.99 544,600 -0.45(-1.17%)
Oct 29, 2020 37.64 38.64 37.47 38.44 369,212 +0.81(+2.15%)
Oct 28, 2020 38.35 38.36 37.17 37.63 406,114 -1.12(-2.89%)
Oct 27, 2020 39.00 39.24 38.62 38.75 351,796 +0.30(+0.78%)
Oct 26, 2020 38.58 39.15 37.88 38.45 409,280 -0.78(-1.99%)
Oct 23, 2020 38.94 39.27 38.28 39.23 233,600 +0.69(+1.79%)
Oct 22, 2020 38.32 38.71 37.42 38.54 242,092 +0.34(+0.89%)
Oct 21, 2020 37.78 38.45 37.60 38.20 393,278 +0.59(+1.57%)
Oct 20, 2020 37.40 37.80 37.05 37.61 430,229 +0.41(+1.10%)
Oct 19, 2020 38.18 38.59 37.09 37.20 412,479 -0.77(-2.03%)
Oct 16, 2020 37.02 38.09 36.99 37.97 458,600 +0.98(+2.65%)
Oct 15, 2020 36.68 37.13 36.48 36.99 245,512 -0.17(-0.46%)
Oct 14, 2020 37.41 37.49 36.77 37.16 318,229 -0.19(-0.51%)
Oct 13, 2020 37.43 37.56 37.06 37.35 226,800 -0.25(-0.66%)
Oct 12, 2020 37.57 37.78 37.13 37.60 391,903 +0.06(+0.16%)
Oct 09, 2020 37.72 38.05 37.27 37.54 437,600 -0.24(-0.64%)
Oct 08, 2020 38.16 38.43 37.48 37.78 408,154 +0.00(+0.00%)
Oct 07, 2020 38.05 38.22 37.27 37.78 371,642 -0.05(-0.13%)
Oct 06, 2020 37.49 38.51 37.45 37.83 608,585 +0.68(+1.83%)
Oct 05, 2020 37.14 37.48 36.88 37.15 372,445 +0.14(+0.38%)
Oct 02, 2020 36.45 37.26 36.19 37.01 354,200 -0.08(-0.22%)
Oct 01, 2020 36.58 37.17 35.82 37.09 633,960 +0.73(+2.01%)
Sep 30, 2020 35.14 36.79 35.14 36.36 840,521 +1.27(+3.62%)
Sep 29, 2020 35.20 35.63 34.50 35.09 352,744 -0.11(-0.31%)
Sep 28, 2020 34.93 35.48 34.87 35.20 368,337 +0.72(+2.09%)
Sep 25, 2020 33.62 34.55 33.56 34.48 386,300 +0.62(+1.83%)
Sep 24, 2020 33.80 34.12 32.99 33.86 780,886 -0.01(-0.03%)
Sep 23, 2020 34.70 34.97 33.87 33.87 802,271 -0.81(-2.34%)
Sep 22, 2020 34.77 35.13 34.19 34.68 452,273 +0.15(+0.43%)
Sep 21, 2020 33.82 34.53 33.50 34.53 537,412 -0.03(-0.09%)
Sep 18, 2020 35.07 35.07 33.98 34.56 1,261,400 -0.27(-0.78%)
Sep 17, 2020 34.96 35.25 34.62 34.83 915,933 -0.57(-1.61%)
Sep 16, 2020 35.36 35.94 35.32 35.40 433,421 +0.01(+0.03%)
Sep 15, 2020 35.53 36.02 35.03 35.39 576,783 -0.02(-0.06%)
Sep 14, 2020 35.05 35.71 34.68 35.41 471,225 +0.83(+2.40%)
Sep 11, 2020 35.24 35.24 34.10 34.58 645,000 -0.43(-1.21%)
Sep 10, 2020 35.00 35.75 34.69 35.01 683,550 +0.36(+1.02%)
Sep 09, 2020 35.08 35.24 34.42 34.65 874,163 -0.12(-0.35%)
Sep 08, 2020 34.27 35.23 34.00 34.77 689,413 -0.37(-1.05%)
Sep 04, 2020 34.95 35.38 34.00 35.14 756,400 +0.34(+0.98%)
Sep 03, 2020 35.71 35.82 34.58 34.80 860,923 -1.12(-3.10%)
Sep 02, 2020 36.00 36.06 35.35 35.91 590,790 -0.08(-0.21%)
Sep 01, 2020 35.32 36.01 35.09 35.99 764,833 +0.72(+2.04%)
Aug 31, 2020 36.09 36.26 34.94 35.27 688,701 -0.89(-2.46%)
Aug 28, 2020 35.30 36.83 35.14 36.16 632,400 +1.50(+4.33%)
Aug 27, 2020 35.12 35.12 34.43 34.66 458,589 -0.10(-0.29%)
Aug 26, 2020 34.98 35.60 34.54 34.76 456,270 -0.10(-0.29%)
Aug 25, 2020 35.07 35.13 34.44 34.86 614,490 -0.19(-0.54%)
Aug 24, 2020 35.57 35.75 35.00 35.05 548,447 -0.53(-1.49%)
Aug 21, 2020 36.66 36.66 35.55 35.58 402,800 -1.17(-3.18%)
Aug 20, 2020 36.52 36.94 36.24 36.75 327,679 -0.04(-0.11%)
Aug 19, 2020 37.00 37.27 36.51 36.79 355,540 -0.17(-0.46%)
Aug 18, 2020 37.10 37.65 36.70 36.96 636,280 -0.12(-0.32%)
Aug 17, 2020 36.94 37.43 36.27 37.08 556,307 +0.14(+0.38%)
Aug 14, 2020 36.44 37.16 36.18 36.94 525,200 +0.51(+1.40%)
Aug 13, 2020 35.78 36.79 35.74 36.43 477,555 +0.45(+1.25%)
Aug 12, 2020 36.60 36.65 35.71 35.98 870,546 -0.66(-1.80%)
Aug 11, 2020 37.03 37.61 35.04 36.64 1,206,101 +0.65(+1.81%)
Aug 10, 2020 36.60 37.00 35.86 35.99 866,043 -0.31(-0.85%)
Aug 07, 2020 36.56 36.71 35.56 36.30 329,700 -0.38(-1.04%)
Aug 06, 2020 37.23 37.45 36.47 36.68 351,733 -0.60(-1.61%)
Aug 05, 2020 36.67 37.37 36.25 37.28 461,597 +0.77(+2.11%)
Aug 04, 2020 36.18 36.60 36.03 36.51 298,362 +0.37(+1.02%)
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.