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, 2017 38.05 38.75 37.76 38.36 596,685 +0.37(+0.97%)
Oct 30, 2017 39.55 39.55 37.82 37.99 709,767 -1.58(-3.99%)
Oct 27, 2017 39.78 39.78 39.13 39.57 366,636 +0.06(+0.15%)
Oct 26, 2017 39.18 39.93 39.17 39.51 232,622 +0.34(+0.87%)
Oct 25, 2017 39.48 39.81 38.93 39.17 464,083 -0.41(-1.04%)
Oct 24, 2017 39.71 39.88 39.46 39.58 212,910 +0.09(+0.23%)
Oct 23, 2017 39.58 39.88 39.29 39.49 322,126 -0.13(-0.33%)
Oct 20, 2017 39.88 39.93 39.50 39.62 401,464 +0.13(+0.33%)
Oct 19, 2017 39.23 39.50 38.93 39.49 197,164 -0.06(-0.15%)
Oct 18, 2017 39.41 39.84 39.31 39.55 274,827 +0.34(+0.87%)
Oct 17, 2017 39.22 39.24 38.79 39.21 462,943 +0.19(+0.49%)
Oct 16, 2017 39.48 39.98 38.71 39.02 361,073 +0.02(+0.05%)
Oct 13, 2017 39.43 39.63 38.66 39.00 486,881 -0.13(-0.33%)
Oct 12, 2017 40.05 40.25 39.07 39.13 621,110 -1.13(-2.81%)
Oct 11, 2017 40.11 40.60 39.78 40.26 449,228 +0.16(+0.40%)
Oct 10, 2017 40.72 40.96 40.00 40.10 486,483 -0.45(-1.11%)
Oct 09, 2017 40.85 41.10 40.42 40.55 323,673 -0.30(-0.73%)
Oct 06, 2017 40.60 40.91 40.11 40.85 504,211 +0.07(+0.17%)
Oct 05, 2017 41.04 41.10 40.54 40.78 260,243 -0.12(-0.29%)
Oct 04, 2017 40.78 41.07 40.60 40.90 185,936 +0.13(+0.32%)
Oct 03, 2017 40.75 41.18 40.56 40.77 392,074 +0.01(+0.02%)
Oct 02, 2017 40.76 41.20 40.58 40.76 519,281 +0.15(+0.37%)
Sep 29, 2017 40.23 40.84 40.03 40.61 457,128 +0.37(+0.92%)
Sep 28, 2017 39.85 40.63 39.50 40.24 573,451 +0.40(+1.00%)
Sep 27, 2017 38.99 40.35 38.99 39.84 595,620 +1.02(+2.63%)
Sep 26, 2017 38.45 39.27 38.37 38.82 668,612 +0.20(+0.52%)
Sep 25, 2017 38.62 38.93 37.92 38.62 615,028 +0.02(+0.05%)
Sep 22, 2017 39.07 39.57 38.54 38.60 793,207 -0.66(-1.68%)
Sep 21, 2017 39.75 39.99 39.20 39.26 549,927 -0.62(-1.55%)
Sep 20, 2017 40.04 40.11 39.38 39.88 486,646 +0.17(+0.43%)
Sep 19, 2017 40.48 40.48 39.59 39.71 437,200 -0.61(-1.51%)
Sep 18, 2017 41.25 41.87 40.22 40.32 2,068,441 -0.75(-1.83%)
Sep 15, 2017 39.83 41.35 39.32 41.07 2,829,235 +1.04(+2.60%)
Sep 14, 2017 34.86 40.13 34.55 40.03 4,048,279 +5.18(+14.86%)
Sep 13, 2017 34.87 35.19 34.66 34.85 284,584 -0.20(-0.57%)
Sep 12, 2017 34.96 35.23 34.81 35.05 395,503 +0.15(+0.43%)
Sep 11, 2017 34.63 35.22 34.35 34.90 567,541 +0.62(+1.81%)
Sep 08, 2017 34.80 34.88 34.25 34.28 279,269 -0.47(-1.35%)
Sep 07, 2017 35.08 35.24 34.74 34.75 444,606 -0.28(-0.80%)
Sep 06, 2017 36.22 36.46 35.03 35.03 481,943 -1.19(-3.29%)
Sep 05, 2017 35.57 36.23 35.45 36.22 565,851 +0.36(+1.00%)
Sep 01, 2017 35.10 35.88 35.05 35.86 561,920 +0.88(+2.52%)
Aug 31, 2017 35.10 35.49 34.67 34.98 1,103,121 +0.01(+0.03%)
Aug 30, 2017 35.23 35.49 34.74 34.97 1,030,402 -0.19(-0.53%)
Aug 29, 2017 33.99 35.42 33.92 35.16 528,646 +0.79(+2.28%)
Aug 28, 2017 34.58 34.58 34.00 34.37 385,761 +0.06(+0.17%)
Aug 25, 2017 34.74 35.30 34.00 34.31 308,241 -0.22(-0.64%)
Aug 24, 2017 35.32 35.32 34.46 34.53 370,129 -0.57(-1.62%)
Aug 23, 2017 35.17 35.41 35.05 35.10 454,898 -0.41(-1.15%)
Aug 22, 2017 35.00 35.54 34.84 35.51 398,338 +0.62(+1.78%)
Aug 21, 2017 34.12 34.92 33.95 34.89 507,694 +0.67(+1.96%)
Aug 18, 2017 33.89 34.33 33.84 34.22 375,177 +0.03(+0.09%)
Aug 17, 2017 33.90 34.66 33.87 34.19 540,717 +0.19(+0.56%)
Aug 16, 2017 33.79 34.26 33.79 34.00 410,407 -0.03(-0.09%)
Aug 15, 2017 35.01 35.36 34.02 34.03 486,305 -0.56(-1.62%)
Aug 14, 2017 33.74 34.76 33.74 34.59 428,160 +0.50(+1.47%)
Aug 11, 2017 33.77 34.24 33.24 34.09 901,391 +0.27(+0.80%)
Aug 10, 2017 34.73 35.14 33.75 33.82 1,341,877 -1.17(-3.34%)
Aug 09, 2017 34.33 35.01 34.16 34.99 1,073,230 +0.27(+0.78%)
Aug 08, 2017 34.82 35.27 34.33 34.72 823,925 -0.24(-0.69%)
Aug 07, 2017 35.45 35.60 34.04 34.96 1,374,362 -0.35(-1.01%)
Aug 04, 2017 36.69 35.14 35.31 2,362,130 -3.96(-10.07%)
Aug 03, 2017 38.40 39.63 38.40 39.27 753,972 +0.22(+0.56%)
Aug 02, 2017 40.00 40.00 38.54 39.05 582,657 -0.99(-2.47%)
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.