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 (%)
Nov 30, 2012 28.05 28.18 27.89 28.04 288,228 -0.02(-0.07%)
Nov 29, 2012 28.18 28.50 27.77 28.06 418,583 +0.16(+0.57%)
Nov 28, 2012 27.25 27.91 26.91 27.90 329,909 +0.40(+1.45%)
Nov 27, 2012 27.50 27.59 27.23 27.50 278,069 -0.01(-0.04%)
Nov 26, 2012 27.26 27.60 26.71 27.51 262,456 +0.15(+0.55%)
Nov 23, 2012 27.76 27.76 27.07 27.36 74,278 -0.24(-0.87%)
Nov 21, 2012 27.09 28.08 26.83 27.60 299,254 +0.51(+1.88%)
Nov 20, 2012 27.12 27.18 26.60 27.09 357,644 -0.19(-0.70%)
Nov 19, 2012 27.35 27.35 26.59 27.28 463,297 +0.28(+1.04%)
Nov 16, 2012 27.00 27.09 26.14 27.00 305,012 -0.05(-0.18%)
Nov 15, 2012 26.63 27.09 26.12 27.05 249,176 +0.35(+1.31%)
Nov 14, 2012 27.33 27.82 26.35 26.70 509,206 -0.58(-2.13%)
Nov 13, 2012 29.15 29.70 27.20 27.28 1,881,726 +0.95(+3.61%)
Nov 12, 2012 27.60 27.89 26.32 26.33 692,900 -1.28(-4.64%)
Nov 09, 2012 27.57 27.89 27.38 27.61 181,466 -0.07(-0.25%)
Nov 08, 2012 28.34 28.59 27.66 27.68 278,601 -0.64(-2.26%)
Nov 07, 2012 28.82 29.06 28.23 28.32 154,611 -0.99(-3.38%)
Nov 06, 2012 29.35 29.58 29.16 29.31 127,204 +0.32(+1.10%)
Nov 05, 2012 29.06 29.06 28.06 28.99 262,849 +0.00(+0.00%)
Nov 02, 2012 29.25 29.25 28.22 28.99 226,758 +0.06(+0.21%)
Nov 01, 2012 28.24 29.15 28.24 28.93 355,859 +0.94(+3.36%)
Oct 31, 2012 28.14 28.50 27.56 27.99 320,606 -0.21(-0.74%)
Oct 26, 2012 28.24 28.20 28.20 28.20 270,500 -0.10(-0.35%)
Oct 25, 2012 28.69 28.72 28.12 28.30 225,340 -0.04(-0.14%)
Oct 24, 2012 28.69 29.00 28.11 28.34 442,567 -0.12(-0.42%)
Oct 23, 2012 28.55 28.84 28.11 28.46 627,257 -0.53(-1.83%)
Oct 19, 2012 29.78 29.89 28.35 28.99 399,595 -1.00(-3.33%)
Oct 18, 2012 31.13 31.32 29.85 29.99 400,696 -1.25(-4.00%)
Oct 17, 2012 32.14 32.14 31.12 31.24 233,867 -0.97(-3.01%)
Oct 16, 2012 32.46 32.46 32.01 32.21 148,316 -0.12(-0.37%)
Oct 15, 2012 32.14 32.40 31.73 32.33 156,176 +0.24(+0.75%)
Oct 12, 2012 31.62 32.13 31.09 32.09 164,558 +0.57(+1.81%)
Oct 11, 2012 31.87 32.04 31.50 31.52 121,045 -0.17(-0.54%)
Oct 10, 2012 31.86 32.05 31.53 31.69 287,317 -0.10(-0.31%)
Oct 09, 2012 31.96 32.16 31.26 31.79 270,442 +0.05(+0.16%)
Oct 08, 2012 31.74 31.96 31.17 31.74 232,538 -0.06(-0.19%)
Oct 05, 2012 32.32 32.50 31.70 31.80 255,905 -0.42(-1.30%)
Oct 04, 2012 32.11 32.24 31.71 32.22 224,834 +0.31(+0.97%)
Oct 03, 2012 32.34 32.34 31.71 31.91 233,506 +0.07(+0.22%)
Oct 02, 2012 31.48 32.11 31.40 31.84 206,861 +0.40(+1.27%)
Oct 01, 2012 30.87 31.73 30.81 31.44 316,308 +0.78(+2.54%)
Sep 28, 2012 30.73 31.24 30.58 30.66 339,390 -0.28(-0.90%)
Sep 27, 2012 30.30 30.95 30.03 30.94 443,903 +0.82(+2.72%)
Sep 26, 2012 30.66 30.66 29.88 30.12 246,297 -0.44(-1.44%)
Sep 25, 2012 30.92 31.14 30.42 30.56 270,305 -0.22(-0.71%)
Sep 24, 2012 30.73 30.90 30.27 30.78 292,619 -0.12(-0.39%)
Sep 21, 2012 30.60 31.48 30.47 30.90 935,335 +0.63(+2.08%)
Sep 20, 2012 30.12 30.43 29.96 30.27 361,995 -0.13(-0.43%)
Sep 19, 2012 30.08 30.70 29.83 30.40 305,426 +0.24(+0.80%)
Sep 18, 2012 30.06 30.88 29.45 30.16 477,765 +0.52(+1.75%)
Sep 17, 2012 30.00 30.46 28.93 29.64 463,076 +0.09(+0.30%)
Sep 14, 2012 29.36 29.60 28.72 29.55 489,796 +0.28(+0.96%)
Sep 13, 2012 27.65 29.70 27.52 29.27 776,647 +1.61(+5.82%)
Sep 12, 2012 27.42 27.77 27.00 27.66 131,321 +0.32(+1.17%)
Sep 11, 2012 27.25 27.75 26.96 27.34 149,862 +0.02(+0.07%)
Sep 10, 2012 27.38 27.41 26.79 27.32 215,329 +0.06(+0.22%)
Sep 07, 2012 28.17 28.17 27.24 27.26 275,369 -0.77(-2.75%)
Sep 06, 2012 26.97 28.07 26.82 28.03 368,011 +1.25(+4.67%)
Sep 05, 2012 26.44 26.99 26.16 26.78 367,349 +0.05(+0.19%)
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.