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 (%)
Mar 31, 2016 32.71 33.17 32.19 32.77 463,383 +0.14(+0.43%)
Mar 30, 2016 32.94 33.51 32.49 32.63 441,093 -0.21(-0.64%)
Mar 29, 2016 31.98 33.00 31.23 32.84 397,730 +0.85(+2.66%)
Mar 28, 2016 32.40 32.54 30.88 31.99 354,707 -0.37(-1.14%)
Mar 24, 2016 31.75 32.36 32.36 32.36 350,300 +0.35(+1.09%)
Mar 23, 2016 32.76 33.02 31.91 32.01 256,101 -0.77(-2.35%)
Mar 22, 2016 32.89 33.69 31.60 32.78 282,489 -0.21(-0.64%)
Mar 21, 2016 32.91 33.38 32.56 32.99 375,508 -0.06(-0.18%)
Mar 18, 2016 32.49 33.58 32.42 33.05 561,357 +0.72(+2.23%)
Mar 17, 2016 31.66 32.52 31.50 32.33 362,712 +0.45(+1.41%)
Mar 16, 2016 30.87 31.95 30.84 31.88 371,166 +0.74(+2.38%)
Mar 15, 2016 30.99 31.27 30.59 31.14 327,428 +0.02(+0.06%)
Mar 14, 2016 31.29 31.57 30.28 31.12 341,677 -0.20(-0.64%)
Mar 11, 2016 30.61 31.35 30.27 31.32 562,542 +0.81(+2.65%)
Mar 10, 2016 30.79 31.03 30.03 30.51 367,603 -0.04(-0.13%)
Mar 09, 2016 30.63 31.11 30.10 30.55 396,930 -0.08(-0.26%)
Mar 08, 2016 30.91 31.33 30.50 30.63 490,419 -0.38(-1.23%)
Mar 07, 2016 31.07 31.40 31.07 31.01 398,310 -0.22(-0.70%)
Mar 04, 2016 30.76 31.65 30.24 31.23 438,764 +0.47(+1.53%)
Mar 03, 2016 30.00 30.80 29.86 30.76 604,228 +0.97(+3.26%)
Mar 02, 2016 29.30 29.82 28.82 29.79 466,157 +0.39(+1.33%)
Mar 01, 2016 29.14 29.58 28.71 29.40 862,289 +0.60(+2.08%)
Feb 29, 2016 29.31 29.85 28.75 28.80 540,579 -0.43(-1.47%)
Feb 26, 2016 29.00 29.41 28.46 29.23 653,859 +0.37(+1.28%)
Feb 25, 2016 28.27 28.92 27.85 28.86 944,323 +1.06(+3.81%)
Feb 24, 2016 26.61 27.86 26.55 27.80 651,589 +0.74(+2.73%)
Feb 23, 2016 27.37 27.70 26.90 27.06 648,407 -0.48(-1.74%)
Feb 22, 2016 26.70 27.61 24.78 27.54 1,084,466 +1.34(+5.11%)
Feb 19, 2016 24.94 26.51 24.34 26.20 489,326 +1.24(+4.97%)
Feb 18, 2016 26.76 27.19 24.74 24.96 1,190,763 -1.53(-5.78%)
Feb 17, 2016 25.15 26.53 25.15 26.49 793,990 +1.41(+5.62%)
Feb 16, 2016 25.54 25.73 24.47 25.08 823,388 -0.23(-0.91%)
Feb 12, 2016 24.97 25.31 25.31 25.31 1,434,400 +0.69(+2.80%)
Feb 11, 2016 23.00 24.73 22.25 24.62 2,980,041 +0.24(+0.98%)
Feb 10, 2016 24.78 26.80 24.11 24.38 1,801,858 -0.15(-0.61%)
Feb 09, 2016 24.94 26.76 24.11 24.53 1,121,609 -0.48(-1.92%)
Feb 08, 2016 27.11 27.11 23.90 25.01 1,573,456 -2.45(-8.92%)
Feb 05, 2016 30.87 30.87 27.24 27.46 1,379,811 -3.63(-11.68%)
Feb 04, 2016 30.32 31.33 29.56 31.09 370,323 +0.64(+2.10%)
Feb 03, 2016 31.48 31.48 30.02 30.45 474,942 -0.73(-2.34%)
Feb 02, 2016 31.46 31.81 30.66 31.18 512,848 -0.63(-1.98%)
Feb 01, 2016 30.49 32.22 29.71 31.81 957,741 +1.12(+3.65%)
Jan 29, 2016 30.58 31.17 29.85 30.69 703,229 +0.33(+1.09%)
Jan 28, 2016 31.06 31.11 29.05 30.36 855,902 -0.62(-2.00%)
Jan 27, 2016 31.76 31.94 30.76 30.98 639,067 -0.85(-2.67%)
Jan 26, 2016 31.68 32.35 31.25 31.83 350,895 +0.19(+0.60%)
Jan 25, 2016 33.32 33.32 31.37 31.64 452,869 -1.22(-3.71%)
Jan 22, 2016 32.59 33.14 32.06 32.86 511,048 +0.72(+2.24%)
Jan 21, 2016 31.85 32.93 31.00 32.14 956,487 +0.90(+2.88%)
Jan 20, 2016 29.84 31.45 28.90 31.24 1,237,416 +0.89(+2.93%)
Jan 19, 2016 31.66 32.01 30.07 30.35 732,461 -0.85(-2.72%)
Jan 15, 2016 31.12 31.20 31.20 31.20 694,600 -0.85(-2.65%)
Jan 14, 2016 29.99 32.32 29.45 32.05 758,270 +1.90(+6.30%)
Jan 13, 2016 31.64 32.00 29.62 30.15 712,712 -0.01(-0.03%)
Jan 12, 2016 30.20 31.12 29.89 30.16 583,295 +0.27(+0.90%)
Jan 11, 2016 30.14 30.48 29.45 29.89 565,292 -0.22(-0.73%)
Jan 08, 2016 31.15 31.52 29.97 30.11 612,193 -0.90(-2.90%)
Jan 07, 2016 32.12 32.38 30.50 31.01 900,699 -1.71(-5.23%)
Jan 06, 2016 31.11 33.19 31.10 32.72 1,658,808 -1.19(-3.51%)
Jan 05, 2016 34.16 34.42 33.78 33.91 494,354 -0.24(-0.70%)
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.