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 14, 2021 57.48 57.48 57.48 0 +0.00(+0.00%)
Oct 13, 2021 57.43 57.49 57.43 57.48 1,631,924 +0.05(+0.09%)
Oct 12, 2021 57.43 57.45 57.42 57.43 1,286,302 +0.01(+0.02%)
Oct 11, 2021 57.40 57.45 57.40 57.42 1,288,015 +0.01(+0.02%)
Oct 08, 2021 57.41 57.44 57.40 57.41 1,447,609 +0.04(+0.07%)
Oct 07, 2021 57.39 57.40 57.35 57.37 724,729 +0.00(+0.00%)
Oct 06, 2021 57.35 57.39 57.33 57.37 716,688 +0.04(+0.07%)
Oct 05, 2021 57.29 57.36 57.27 57.33 1,284,954 +0.04(+0.07%)
Oct 04, 2021 57.26 57.30 57.25 57.29 601,391 +0.02(+0.03%)
Oct 01, 2021 57.26 57.36 57.25 57.27 661,608 +0.01(+0.02%)
Sep 30, 2021 57.25 57.32 57.22 57.26 1,468,662 +0.01(+0.02%)
Sep 29, 2021 57.25 57.27 57.23 57.25 701,680 +0.02(+0.03%)
Sep 28, 2021 57.22 57.29 57.21 57.23 1,280,746 +0.04(+0.07%)
Sep 27, 2021 57.28 57.29 57.19 57.19 1,028,028 -0.08(-0.14%)
Sep 24, 2021 57.33 57.36 57.27 57.27 807,880 -0.04(-0.07%)
Sep 23, 2021 57.32 57.39 57.30 57.31 548,599 -0.01(-0.02%)
Sep 22, 2021 57.28 57.36 57.25 57.32 1,251,220 +0.05(+0.09%)
Sep 21, 2021 57.25 57.30 57.18 57.27 2,088,710 +0.01(+0.02%)
Sep 20, 2021 57.11 57.30 57.08 57.26 1,822,843 +0.11(+0.19%)
Sep 17, 2021 57.24 57.29 57.11 57.15 1,914,744 -0.07(-0.12%)
Sep 16, 2021 57.20 57.25 57.20 57.22 904,730 +0.00(+0.00%)
Sep 15, 2021 57.24 57.29 57.20 57.22 2,064,389 -0.03(-0.05%)
Sep 14, 2021 57.25 57.29 57.22 57.25 1,044,779 +0.04(+0.07%)
Sep 13, 2021 57.20 57.29 57.18 57.21 1,551,517 +0.01(+0.02%)
Sep 10, 2021 57.14 57.20 57.11 57.20 717,924 +0.12(+0.21%)
Sep 09, 2021 57.14 57.18 57.06 57.08 880,693 -0.11(-0.19%)
Sep 08, 2021 57.02 57.20 56.97 57.19 634,553 +0.15(+0.26%)
Sep 07, 2021 57.15 57.20 56.99 57.04 634,294 -0.08(-0.14%)
Sep 03, 2021 57.12 57.29 57.12 57.12 791,916 +0.01(+0.02%)
Sep 02, 2021 57.18 57.43 57.08 57.11 1,760,583 -0.10(-0.17%)
Sep 01, 2021 57.24 57.24 57.08 57.21 951,577 -0.09(-0.16%)
Aug 31, 2021 57.04 57.50 56.96 57.30 1,440,849 +0.32(+0.56%)
Aug 30, 2021 56.93 57.02 56.91 56.98 1,729,541 +0.08(+0.14%)
Aug 27, 2021 56.89 56.98 56.85 56.90 1,330,364 +0.03(+0.05%)
Aug 26, 2021 56.85 56.92 56.85 56.87 2,308,877 +0.04(+0.07%)
Aug 25, 2021 56.76 56.93 56.76 56.83 1,445,306 -0.05(-0.09%)
Aug 24, 2021 56.73 56.93 56.73 56.88 2,251,869 +0.10(+0.18%)
Aug 23, 2021 56.70 56.87 56.65 56.78 1,173,220 +0.13(+0.23%)
Aug 20, 2021 56.65 56.75 56.60 56.65 1,393,509 -0.02(-0.04%)
Aug 19, 2021 56.60 56.88 56.60 56.67 1,957,746 +0.06(+0.11%)
Aug 18, 2021 56.66 56.72 56.53 56.61 2,103,849 -0.07(-0.12%)
Aug 17, 2021 56.65 56.73 56.60 56.68 1,799,905 +0.03(+0.05%)
Aug 16, 2021 56.64 56.71 56.62 56.65 1,390,009 +0.01(+0.02%)
Aug 13, 2021 56.73 56.75 56.61 56.64 951,061 -0.08(-0.14%)
Aug 12, 2021 56.75 56.78 56.62 56.72 1,286,527 -0.04(-0.07%)
Aug 11, 2021 56.65 56.78 56.55 56.76 2,227,327 +0.19(+0.34%)
Aug 10, 2021 56.73 56.78 56.52 56.57 2,170,731 +0.02(+0.04%)
Aug 09, 2021 56.64 56.69 56.47 56.55 2,926,378 -0.11(-0.19%)
Aug 06, 2021 56.85 57.00 56.17 56.66 7,443,355 +6.74(+13.50%)
Aug 05, 2021 49.35 50.38 49.26 49.92 347,821 +0.51(+1.03%)
Aug 04, 2021 49.30 49.50 48.64 49.41 238,290 +0.63(+1.29%)
Aug 03, 2021 48.85 49.05 48.00 48.78 185,748 +0.07(+0.14%)
Aug 02, 2021 48.05 48.79 47.89 48.71 312,309 +0.77(+1.61%)
Jul 30, 2021 47.82 48.71 47.63 47.94 315,314 -0.14(-0.29%)
Jul 29, 2021 48.20 48.82 47.97 48.08 330,226 -0.08(-0.17%)
Jul 28, 2021 47.57 48.42 47.44 48.16 363,575 +0.68(+1.43%)
Jul 27, 2021 48.22 48.27 46.76 47.48 378,804 -0.97(-2.00%)
Jul 26, 2021 49.13 49.27 48.37 48.45 328,004 -0.47(-0.96%)
Jul 23, 2021 49.11 49.39 48.64 48.92 354,750 +0.05(+0.10%)
Jul 22, 2021 49.50 49.90 48.83 48.87 362,392 -0.81(-1.63%)
Jul 21, 2021 49.77 50.16 49.43 49.68 534,148 -0.12(-0.24%)
Jul 20, 2021 49.62 50.53 49.26 49.80 699,292 +0.55(+1.12%)
Jul 19, 2021 49.18 49.76 48.01 49.25 471,050 -0.49(-0.99%)
Jul 16, 2021 50.56 50.59 49.68 49.74 354,090 -0.33(-0.66%)
Jul 15, 2021 50.65 50.65 49.51 50.07 246,272 -0.55(-1.09%)
Jul 14, 2021 51.48 51.76 50.29 50.62 236,237 -0.77(-1.50%)
Jul 13, 2021 51.99 52.15 51.23 51.39 174,083 -0.51(-0.98%)
Jul 12, 2021 51.78 51.93 51.26 51.90 205,458 +0.21(+0.41%)
Jul 09, 2021 51.69 51.84 51.27 51.69 182,318 +0.09(+0.17%)
Jul 08, 2021 51.24 51.72 50.42 51.60 388,077 -0.29(-0.56%)
Jul 07, 2021 52.74 52.77 51.39 51.89 482,025 -0.51(-0.97%)
Jul 06, 2021 52.31 52.85 51.93 52.40 347,145 +0.24(+0.46%)
Jul 02, 2021 51.97 52.32 51.80 52.16 230,000 +0.20(+0.38%)
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.