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 (%)
Sep 30, 2014 34.64 35.05 33.51 34.41 902,802 -0.16(-0.45%)
Sep 29, 2014 34.81 35.37 34.55 34.56 602,604 -0.80(-2.28%)
Sep 26, 2014 35.18 35.56 34.86 35.37 473,611 +0.24(+0.68%)
Sep 25, 2014 36.20 36.48 34.78 35.13 721,687 -1.16(-3.20%)
Sep 24, 2014 34.81 36.36 34.65 36.29 1,051,377 +1.46(+4.19%)
Sep 23, 2014 35.00 36.00 34.58 34.83 982,949 -0.36(-1.02%)
Sep 22, 2014 37.06 37.06 35.02 35.19 1,402,273 -2.20(-5.88%)
Sep 19, 2014 37.44 38.13 36.02 37.39 1,902,235 +0.59(+1.60%)
Sep 18, 2014 39.10 39.56 36.15 36.80 1,759,376 -1.97(-5.08%)
Sep 17, 2014 40.51 40.75 38.25 38.77 1,068,982 -1.86(-4.58%)
Sep 16, 2014 40.22 41.06 39.28 40.63 709,138 +0.42(+1.04%)
Sep 15, 2014 43.05 43.13 39.61 40.21 918,996 -3.07(-7.09%)
Sep 12, 2014 41.98 43.29 40.99 43.28 1,175,639 +1.14(+2.71%)
Sep 11, 2014 40.56 42.44 40.32 42.14 856,766 +1.48(+3.64%)
Sep 10, 2014 39.93 40.75 39.65 40.66 604,228 +0.70(+1.75%)
Sep 09, 2014 40.81 41.35 39.72 39.96 574,346 -0.84(-2.06%)
Sep 08, 2014 39.60 41.53 39.60 40.80 790,858 +1.06(+2.67%)
Sep 05, 2014 38.89 39.80 38.19 39.74 931,391 +0.70(+1.79%)
Sep 04, 2014 39.45 40.12 38.95 39.04 642,058 -0.07(-0.18%)
Sep 03, 2014 38.23 39.27 38.23 39.11 846,812 +1.13(+2.98%)
Sep 02, 2014 37.57 38.09 37.10 37.98 412,286 +0.53(+1.42%)
Aug 29, 2014 36.89 37.45 37.45 37.45 369,400 +0.70(+1.90%)
Aug 28, 2014 37.57 37.85 36.53 36.75 393,867 -1.13(-2.98%)
Aug 27, 2014 38.75 38.75 37.29 37.88 511,016 -0.58(-1.51%)
Aug 26, 2014 36.48 38.66 36.41 38.46 737,272 +1.98(+5.43%)
Aug 25, 2014 36.86 36.91 36.25 36.48 704,916 +0.01(+0.03%)
Aug 22, 2014 36.95 36.95 35.84 36.47 595,010 -0.37(-1.00%)
Aug 21, 2014 36.58 36.95 36.18 36.84 564,010 +0.15(+0.41%)
Aug 20, 2014 37.92 37.96 36.68 36.69 815,139 -1.53(-4.00%)
Aug 19, 2014 39.39 39.59 38.07 38.22 759,509 -1.00(-2.55%)
Aug 18, 2014 38.63 39.31 38.58 39.22 676,638 +1.01(+2.64%)
Aug 15, 2014 38.75 38.75 37.20 38.21 813,806 -0.14(-0.37%)
Aug 14, 2014 38.54 38.73 38.23 38.35 733,799 -0.21(-0.54%)
Aug 13, 2014 38.18 38.63 37.69 38.56 743,215 +0.44(+1.15%)
Aug 12, 2014 37.45 38.15 36.99 38.12 1,160,071 +0.47(+1.25%)
Aug 11, 2014 36.95 37.81 36.72 37.65 1,134,901 +0.92(+2.50%)
Aug 08, 2014 37.47 37.57 36.30 36.73 1,073,635 -0.60(-1.61%)
Aug 07, 2014 37.00 39.23 36.10 37.33 3,514,463 -2.97(-7.37%)
Aug 06, 2014 41.42 42.56 39.97 40.30 1,514,732 -1.47(-3.52%)
Aug 05, 2014 41.51 42.98 41.26 41.77 735,540 -0.21(-0.50%)
Aug 04, 2014 40.53 42.10 40.41 41.98 755,050 +1.67(+4.14%)
Aug 01, 2014 41.84 41.84 39.17 40.31 730,383 -1.53(-3.66%)
Jul 31, 2014 43.76 44.05 41.81 41.84 567,038 -2.47(-5.57%)
Jul 30, 2014 42.56 44.49 42.26 44.31 913,450 +2.13(+5.05%)
Jul 29, 2014 40.86 42.29 40.50 42.18 458,845 +1.45(+3.56%)
Jul 28, 2014 41.46 41.89 40.18 40.73 468,091 -0.80(-1.93%)
Jul 25, 2014 41.50 42.52 41.06 41.53 823,957 -0.35(-0.84%)
Jul 24, 2014 40.23 42.01 39.87 41.88 795,559 +1.80(+4.49%)
Jul 23, 2014 40.75 41.05 39.95 40.08 415,222 -0.52(-1.28%)
Jul 22, 2014 39.57 40.75 39.18 40.60 690,964 +1.37(+3.49%)
Jul 21, 2014 38.95 39.56 38.61 39.23 538,900 +0.14(+0.36%)
Jul 18, 2014 38.54 39.27 38.30 39.09 644,895 +0.58(+1.51%)
Jul 17, 2014 40.04 40.78 38.29 38.51 1,008,881 -1.95(-4.82%)
Jul 16, 2014 40.70 40.92 39.60 40.46 615,976 -0.03(-0.07%)
Jul 15, 2014 40.86 41.22 39.70 40.49 474,634 -0.26(-0.64%)
Jul 14, 2014 41.73 41.88 40.51 40.75 932,963 -0.51(-1.24%)
Jul 11, 2014 40.99 41.66 40.74 41.26 317,023 +0.26(+0.63%)
Jul 10, 2014 40.47 41.55 39.67 41.00 660,454 -0.70(-1.68%)
Jul 09, 2014 41.17 42.18 40.59 41.70 753,277 +0.79(+1.93%)
Jul 08, 2014 42.62 42.84 39.77 40.91 1,284,395 -1.60(-3.76%)
Jul 07, 2014 45.57 45.57 42.46 42.51 1,164,035 -3.17(-6.94%)
Jul 03, 2014 46.31 45.68 45.68 45.68 271,700 -0.42(-0.91%)
Jul 02, 2014 46.04 46.65 45.61 46.10 470,077 -0.10(-0.22%)
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.