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 31, 2014 36.21 36.62 35.26 36.27 524,420 +1.08(+3.07%)
Oct 30, 2014 34.67 35.62 34.33 35.19 455,112 +0.43(+1.24%)
Oct 29, 2014 36.01 36.77 34.33 34.76 563,815 -1.24(-3.44%)
Oct 28, 2014 34.05 36.22 33.51 36.00 609,879 +2.17(+6.41%)
Oct 27, 2014 33.43 34.13 33.63 33.83 373,958 +0.20(+0.59%)
Oct 24, 2014 33.00 33.67 32.77 33.63 496,382 +0.53(+1.60%)
Oct 23, 2014 34.15 34.20 32.75 33.10 1,124,228 -0.69(-2.04%)
Oct 22, 2014 35.08 35.14 33.55 33.79 966,520 -1.21(-3.46%)
Oct 21, 2014 34.48 35.13 34.03 35.00 667,039 +0.70(+2.04%)
Oct 20, 2014 33.50 34.63 33.27 34.30 713,424 +0.64(+1.90%)
Oct 17, 2014 33.67 34.46 33.03 33.66 843,005 +0.53(+1.60%)
Oct 16, 2014 32.07 33.47 32.01 33.13 806,458 +0.35(+1.07%)
Oct 15, 2014 30.73 33.30 30.09 32.78 1,050,826 +1.46(+4.66%)
Oct 14, 2014 30.64 32.06 30.21 31.32 1,166,294 +1.05(+3.47%)
Oct 13, 2014 30.52 31.01 29.08 30.27 1,154,658 -0.11(-0.36%)
Oct 10, 2014 31.17 31.98 30.01 30.38 1,140,522 -1.03(-3.28%)
Oct 09, 2014 32.60 33.44 31.05 31.41 934,608 -1.32(-4.03%)
Oct 08, 2014 32.98 33.03 30.00 32.73 1,506,934 -0.18(-0.55%)
Oct 07, 2014 33.91 34.61 32.89 32.91 711,775 -1.29(-3.77%)
Oct 06, 2014 35.35 36.23 34.04 34.20 579,223 -1.10(-3.12%)
Oct 03, 2014 34.73 36.13 34.73 35.30 905,230 +0.94(+2.74%)
Oct 02, 2014 32.83 34.64 32.50 34.36 814,344 +1.48(+4.50%)
Oct 01, 2014 34.28 34.31 32.46 32.88 1,181,720 -1.53(-4.45%)
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%)
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.