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 (%)
Jan 31, 2014 55.66 58.13 55.66 57.05 367,142 +0.27(+0.48%)
Jan 30, 2014 54.97 57.09 54.78 56.78 684,526 +2.55(+4.70%)
Jan 29, 2014 54.24 54.78 53.66 54.23 331,503 -0.76(-1.38%)
Jan 28, 2014 54.66 55.21 54.00 54.99 378,884 +0.52(+0.95%)
Jan 27, 2014 56.41 56.89 53.61 54.47 585,121 -1.91(-3.39%)
Jan 24, 2014 56.03 57.20 55.56 56.38 371,896 -0.11(-0.19%)
Jan 23, 2014 55.53 56.64 54.45 56.49 331,600 +0.87(+1.56%)
Jan 22, 2014 55.14 55.91 54.14 55.62 215,515 +0.57(+1.04%)
Jan 21, 2014 56.50 56.84 54.74 55.05 506,299 -1.17(-2.08%)
Jan 17, 2014 55.96 56.22 56.22 56.22 252,100 +0.04(+0.07%)
Jan 16, 2014 55.21 56.31 54.79 56.18 324,373 +0.77(+1.39%)
Jan 15, 2014 55.75 56.25 55.13 55.41 365,227 -0.34(-0.61%)
Jan 14, 2014 54.04 55.79 53.51 55.75 189,592 +2.09(+3.89%)
Jan 13, 2014 56.15 56.50 53.32 53.66 396,441 -2.85(-5.04%)
Jan 10, 2014 55.91 56.65 54.65 56.51 368,879 +0.68(+1.22%)
Jan 09, 2014 56.87 57.57 55.10 55.83 337,195 -0.94(-1.66%)
Jan 08, 2014 56.33 57.71 56.17 56.77 448,214 +0.30(+0.53%)
Jan 07, 2014 55.26 57.98 55.11 56.47 924,400 +1.57(+2.86%)
Jan 06, 2014 53.99 55.38 53.45 54.90 383,578 +0.99(+1.84%)
Jan 03, 2014 52.93 53.99 52.82 53.91 261,082 +1.00(+1.89%)
Jan 02, 2014 53.07 53.33 52.56 52.91 201,162 -0.40(-0.75%)
Dec 31, 2013 52.75 53.31 53.31 53.31 343,700 +0.50(+0.95%)
Dec 30, 2013 52.80 53.33 52.36 52.81 293,808 +0.01(+0.02%)
Dec 27, 2013 53.18 53.50 52.63 52.80 184,134 -0.23(-0.43%)
Dec 26, 2013 53.40 53.75 52.53 53.03 294,252 -0.01(-0.02%)
Dec 24, 2013 52.62 53.41 52.62 53.04 180,171 +0.32(+0.61%)
Dec 23, 2013 52.72 52.94 52.07 52.72 311,943 +0.51(+0.98%)
Dec 20, 2013 51.55 52.69 50.79 52.21 998,159 +0.91(+1.77%)
Dec 19, 2013 51.70 52.21 50.97 51.30 403,606 -0.50(-0.97%)
Dec 18, 2013 52.14 52.50 51.01 51.80 769,363 -0.37(-0.71%)
Dec 17, 2013 50.02 52.28 49.65 52.17 719,134 +2.10(+4.19%)
Dec 16, 2013 48.49 50.15 48.49 50.07 485,115 +1.68(+3.47%)
Dec 13, 2013 47.98 48.94 47.90 48.39 454,806 +0.58(+1.21%)
Dec 12, 2013 47.95 48.52 47.34 47.81 547,481 -0.14(-0.29%)
Dec 11, 2013 49.09 49.74 47.65 47.95 398,267 -1.53(-3.09%)
Dec 10, 2013 50.00 50.31 49.03 49.48 473,364 -0.47(-0.94%)
Dec 09, 2013 49.90 50.00 49.35 49.95 485,318 +0.12(+0.24%)
Dec 06, 2013 49.81 50.06 49.24 49.83 0 +0.36(+0.73%)
Dec 05, 2013 48.41 50.74 48.35 49.47 0 +1.38(+2.87%)
Dec 04, 2013 47.70 48.46 47.70 48.09 0 +0.14(+0.29%)
Dec 03, 2013 49.77 49.95 47.75 47.95 0 -1.96(-3.93%)
Dec 02, 2013 50.00 50.35 49.55 49.91 394,585 -0.51(-1.01%)
Nov 29, 2013 50.24 50.83 49.63 50.42 0 +0.45(+0.90%)
Nov 27, 2013 49.50 50.02 49.16 49.97 0 +0.42(+0.85%)
Nov 26, 2013 49.07 49.88 48.70 49.55 0 +1.74(+3.64%)
Nov 25, 2013 48.39 48.45 47.02 47.81 272,570 -0.53(-1.10%)
Nov 22, 2013 47.50 49.19 47.01 48.34 0 +1.00(+2.11%)
Nov 21, 2013 46.39 47.58 46.06 47.34 364,579 +1.26(+2.73%)
Nov 20, 2013 46.89 47.43 46.04 46.08 0 -0.36(-0.78%)
Nov 19, 2013 46.75 47.34 45.77 46.44 686,115 -0.40(-0.85%)
Nov 18, 2013 48.79 49.13 46.69 46.84 0 -1.90(-3.90%)
Nov 15, 2013 48.23 48.91 47.85 48.74 0 +0.44(+0.91%)
Nov 14, 2013 48.50 48.88 47.50 48.30 338,729 +1.24(+2.63%)
Nov 12, 2013 47.06 47.15 46.46 47.06 0 -0.22(-0.47%)
Nov 11, 2013 47.11 48.04 46.70 47.28 0 +0.00(+0.00%)
Nov 08, 2013 48.18 48.73 47.19 47.28 0 -0.93(-1.93%)
Nov 07, 2013 49.14 49.14 46.92 48.21 648,629 -0.82(-1.67%)
Nov 06, 2013 52.44 53.16 47.72 49.03 983,163 -3.24(-6.20%)
Nov 05, 2013 49.66 53.22 49.00 52.27 2,267,650 +6.11(+13.24%)
Nov 04, 2013 45.69 46.70 45.16 46.16 890,495 +0.61(+1.34%)
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.