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 (%)
May 29, 2015 31.68 32.04 30.91 31.13 522,841 -0.67(-2.11%)
May 28, 2015 31.53 32.09 31.38 31.80 314,034 +0.14(+0.44%)
May 27, 2015 31.77 31.92 31.17 31.66 402,806 -0.11(-0.35%)
May 26, 2015 32.13 32.25 31.35 31.77 436,173 -0.43(-1.34%)
May 22, 2015 32.17 32.20 32.20 32.20 416,300 +0.11(+0.34%)
May 21, 2015 31.94 32.44 31.64 32.09 505,816 +0.03(+0.09%)
May 20, 2015 32.82 33.08 31.47 32.06 826,403 +0.21(+0.66%)
May 19, 2015 31.72 32.50 31.63 31.85 872,969 +0.09(+0.28%)
May 18, 2015 30.76 32.03 30.41 31.76 606,568 +0.92(+2.98%)
May 15, 2015 30.92 30.99 30.22 30.84 521,711 -0.04(-0.13%)
May 14, 2015 30.34 31.22 29.93 30.88 701,555 +0.71(+2.35%)
May 13, 2015 29.98 30.37 29.60 30.17 506,503 +0.43(+1.45%)
May 12, 2015 29.47 30.47 28.84 29.74 622,355 +0.27(+0.92%)
May 11, 2015 29.58 30.33 29.45 29.47 584,320 -0.22(-0.74%)
May 08, 2015 30.48 30.52 29.42 29.69 860,958 -0.35(-1.17%)
May 07, 2015 31.05 31.80 29.49 30.04 1,601,360 +0.56(+1.90%)
May 06, 2015 28.80 29.55 28.39 29.48 1,162,063 +0.96(+3.37%)
May 05, 2015 27.93 28.56 27.46 28.52 983,522 +0.32(+1.13%)
May 04, 2015 28.30 28.82 28.11 28.20 617,692 -0.03(-0.11%)
May 01, 2015 28.68 29.13 28.09 28.23 633,661 -0.40(-1.40%)
Apr 30, 2015 29.06 29.46 28.39 28.63 370,182 -0.62(-2.12%)
Apr 29, 2015 29.03 29.73 28.67 29.25 325,166 +0.10(+0.34%)
Apr 28, 2015 28.96 29.63 28.78 29.15 266,497 +0.16(+0.55%)
Apr 27, 2015 29.21 29.86 28.78 28.99 314,061 -0.29(-0.99%)
Apr 24, 2015 29.82 29.99 29.18 29.28 188,447 -0.44(-1.48%)
Apr 23, 2015 29.21 29.97 28.97 29.72 220,893 +0.30(+1.02%)
Apr 22, 2015 29.17 29.48 28.80 29.42 339,612 +0.25(+0.86%)
Apr 21, 2015 29.99 30.00 28.92 29.17 419,055 -0.64(-2.15%)
Apr 20, 2015 29.79 30.05 29.41 29.81 407,993 +0.24(+0.81%)
Apr 17, 2015 30.02 30.33 29.28 29.57 494,028 -0.68(-2.26%)
Apr 16, 2015 29.91 30.31 29.86 30.25 426,870 +0.30(+1.02%)
Apr 15, 2015 28.86 30.11 28.66 29.95 601,480 +1.22(+4.25%)
Apr 14, 2015 28.82 28.96 27.95 28.73 339,792 -0.05(-0.17%)
Apr 13, 2015 29.27 29.60 28.71 28.78 416,558 -0.50(-1.71%)
Apr 10, 2015 29.60 29.67 29.01 29.28 332,803 -0.15(-0.51%)
Apr 09, 2015 28.81 29.49 28.69 29.43 462,596 +0.65(+2.26%)
Apr 08, 2015 28.38 29.26 28.38 28.78 545,621 +0.47(+1.66%)
Apr 07, 2015 28.00 28.76 28.00 28.31 647,960 +0.17(+0.60%)
Apr 06, 2015 27.88 28.61 27.77 28.14 508,967 -0.02(-0.07%)
Apr 02, 2015 27.78 28.16 28.16 28.16 463,200 +0.33(+1.19%)
Apr 01, 2015 28.75 28.94 27.57 27.83 866,669 -1.06(-3.67%)
Mar 31, 2015 29.02 29.22 28.52 28.89 570,330 -0.38(-1.32%)
Mar 30, 2015 29.62 29.83 29.04 29.27 430,018 -0.21(-0.73%)
Mar 27, 2015 29.04 29.60 28.78 29.49 469,556 +0.44(+1.51%)
Mar 26, 2015 28.94 29.24 28.74 29.05 337,784 -0.04(-0.14%)
Mar 25, 2015 29.92 29.98 28.84 29.09 638,726 -0.67(-2.25%)
Mar 24, 2015 29.27 30.22 29.25 29.76 1,003,449 +0.52(+1.78%)
Mar 23, 2015 29.03 29.43 28.72 29.24 430,721 +0.15(+0.52%)
Mar 20, 2015 29.48 29.66 29.06 29.09 718,250 -0.20(-0.68%)
Mar 19, 2015 28.80 29.44 28.80 29.29 725,562 +0.33(+1.14%)
Mar 18, 2015 29.02 29.07 28.69 28.96 629,687 -0.06(-0.21%)
Mar 17, 2015 29.00 29.17 28.71 29.02 501,722 -0.03(-0.10%)
Mar 16, 2015 30.00 30.00 28.95 29.05 729,966 -0.71(-2.39%)
Mar 13, 2015 29.62 29.88 29.26 29.76 756,284 +0.16(+0.54%)
Mar 12, 2015 29.85 29.85 28.96 29.60 775,430 +0.05(+0.17%)
Mar 11, 2015 29.48 29.70 29.13 29.55 685,794 +0.02(+0.07%)
Mar 10, 2015 30.29 30.42 29.48 29.53 970,049 -1.15(-3.75%)
Mar 09, 2015 30.57 30.84 30.03 30.68 712,416 +0.21(+0.69%)
Mar 06, 2015 31.31 31.70 30.41 30.47 693,573 -1.13(-3.58%)
Mar 05, 2015 31.75 32.00 31.21 31.60 497,198 -0.04(-0.13%)
Mar 04, 2015 32.18 32.29 31.25 31.64 653,200 -0.62(-1.91%)
Mar 03, 2015 31.91 32.31 31.71 32.26 481,251 +0.29(+0.89%)
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.