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, 2018 48.67 50.16 48.25 49.25 554,513 +1.33(+2.78%)
Oct 30, 2018 47.32 49.02 46.75 47.92 979,090 +0.19(+0.40%)
Oct 29, 2018 48.49 49.63 46.86 47.73 748,123 +0.09(+0.19%)
Oct 26, 2018 47.40 48.77 46.67 47.64 310,000 -0.94(-1.93%)
Oct 25, 2018 47.60 49.10 47.44 48.58 319,980 +1.37(+2.90%)
Oct 24, 2018 49.50 49.79 47.18 47.21 444,629 -2.38(-4.80%)
Oct 23, 2018 48.48 49.93 47.59 49.59 322,691 +0.21(+0.43%)
Oct 22, 2018 48.74 50.40 48.52 49.38 441,138 +0.68(+1.40%)
Oct 19, 2018 50.00 50.68 48.66 48.70 227,000 -1.18(-2.37%)
Oct 18, 2018 50.86 51.10 49.64 49.88 335,600 -1.30(-2.54%)
Oct 17, 2018 51.62 51.74 50.60 51.18 440,776 -0.58(-1.12%)
Oct 16, 2018 50.25 52.27 49.89 51.76 978,194 +1.97(+3.96%)
Oct 15, 2018 49.83 50.51 49.55 49.79 391,150 -0.38(-0.76%)
Oct 12, 2018 50.23 50.60 49.28 50.17 715,400 +1.12(+2.28%)
Oct 11, 2018 49.50 50.90 48.57 49.05 539,109 -0.68(-1.37%)
Oct 10, 2018 51.35 51.35 49.60 49.73 590,640 -1.85(-3.59%)
Oct 09, 2018 52.03 53.17 51.16 51.58 589,168 -0.63(-1.21%)
Oct 08, 2018 53.11 53.54 51.33 52.21 544,608 -0.81(-1.53%)
Oct 05, 2018 54.31 55.23 52.50 53.02 495,200 -1.24(-2.29%)
Oct 04, 2018 55.44 55.60 53.88 54.26 362,600 -1.39(-2.50%)
Oct 03, 2018 54.20 55.94 53.86 55.65 328,600 +1.45(+2.68%)
Oct 02, 2018 55.01 55.36 54.07 54.20 438,068 -0.97(-1.76%)
Oct 01, 2018 57.17 57.80 55.04 55.17 450,736 -1.58(-2.78%)
Sep 28, 2018 56.81 57.77 56.62 56.75 282,400 -0.37(-0.65%)
Sep 27, 2018 57.96 58.41 56.67 57.12 387,132 -0.82(-1.42%)
Sep 26, 2018 58.30 58.91 57.87 57.94 443,223 -0.24(-0.41%)
Sep 25, 2018 57.65 59.18 57.42 58.18 411,786 +0.30(+0.52%)
Sep 24, 2018 56.01 58.00 55.85 57.88 426,992 +1.45(+2.57%)
Sep 21, 2018 56.85 56.92 56.17 56.43 644,200 -0.51(-0.90%)
Sep 20, 2018 56.23 57.29 55.70 56.94 395,713 +0.96(+1.71%)
Sep 19, 2018 56.06 56.81 55.13 55.98 421,447 -0.10(-0.18%)
Sep 18, 2018 55.82 57.00 55.82 56.08 746,899 +0.10(+0.18%)
Sep 17, 2018 57.38 57.38 55.91 55.98 558,555 -1.26(-2.20%)
Sep 14, 2018 57.70 58.48 57.21 57.24 811,300 -0.34(-0.59%)
Sep 13, 2018 57.78 58.11 57.25 57.58 225,540 +0.06(+0.10%)
Sep 12, 2018 57.47 57.72 56.07 57.52 396,418 -0.12(-0.21%)
Sep 11, 2018 57.46 58.56 57.23 57.64 356,648 -0.04(-0.07%)
Sep 10, 2018 57.48 57.88 56.89 57.68 273,760 +0.39(+0.68%)
Sep 07, 2018 56.41 58.06 55.45 57.29 420,100 +0.61(+1.08%)
Sep 06, 2018 56.48 56.92 56.01 56.68 293,869 -0.06(-0.11%)
Sep 05, 2018 56.86 56.86 54.72 56.74 537,318 -0.15(-0.26%)
Sep 04, 2018 56.30 56.96 55.88 56.89 472,403 +0.33(+0.58%)
Aug 31, 2018 56.56 56.56 56.56 0 +0.37(+0.66%)
Aug 30, 2018 56.59 57.00 56.04 56.19 303,478 -0.47(-0.83%)
Aug 29, 2018 56.02 56.94 55.93 56.66 349,772 +0.56(+1.00%)
Aug 28, 2018 55.94 56.72 55.90 56.10 217,378 +0.15(+0.27%)
Aug 27, 2018 56.19 56.40 55.63 55.95 237,825 +0.11(+0.20%)
Aug 24, 2018 55.53 56.37 54.98 55.84 361,900 +0.47(+0.85%)
Aug 23, 2018 55.13 55.80 54.93 55.37 402,655 +0.26(+0.47%)
Aug 22, 2018 53.89 55.24 53.89 55.11 281,541 +1.08(+2.00%)
Aug 21, 2018 54.11 55.01 53.81 54.03 490,428 -0.08(-0.15%)
Aug 20, 2018 53.89 54.56 53.09 54.11 346,557 +0.22(+0.41%)
Aug 17, 2018 53.48 54.38 53.09 53.89 359,300 +0.15(+0.28%)
Aug 16, 2018 52.58 53.80 51.50 53.74 445,771 +1.51(+2.89%)
Aug 15, 2018 52.00 52.55 51.12 52.23 400,891 -0.38(-0.72%)
Aug 14, 2018 52.28 52.90 51.48 52.61 363,971 +0.50(+0.96%)
Aug 13, 2018 53.44 53.97 51.93 52.11 251,254 -1.42(-2.65%)
Aug 10, 2018 52.10 53.69 52.06 53.53 499,800 +0.65(+1.23%)
Aug 09, 2018 52.46 53.33 52.27 52.88 528,500 +0.38(+0.72%)
Aug 08, 2018 53.40 54.80 51.47 52.50 1,683,415 +1.82(+3.59%)
Aug 07, 2018 51.25 51.74 50.43 50.68 1,310,372 -0.32(-0.63%)
Aug 06, 2018 50.80 51.68 50.47 51.00 767,664 +0.16(+0.31%)
Aug 03, 2018 51.41 51.44 49.98 50.84 261,500 -0.46(-0.90%)
Aug 02, 2018 50.15 51.36 49.61 51.30 364,878 +0.85(+1.68%)
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.