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 (%)
Nov 29, 2013 50.24 50.83 49.63 50.42 0 +0.45(+0.90%)
Nov 27, 2013 49.50 50.02 49.16 49.97 0 +0.42(+0.85%)
Nov 26, 2013 49.07 49.88 48.70 49.55 0 +1.74(+3.64%)
Nov 25, 2013 48.39 48.45 47.02 47.81 272,570 -0.53(-1.10%)
Nov 22, 2013 47.50 49.19 47.01 48.34 0 +1.00(+2.11%)
Nov 21, 2013 46.39 47.58 46.06 47.34 364,579 +1.26(+2.73%)
Nov 20, 2013 46.89 47.43 46.04 46.08 0 -0.36(-0.78%)
Nov 19, 2013 46.75 47.34 45.77 46.44 686,115 -0.40(-0.85%)
Nov 18, 2013 48.79 49.13 46.69 46.84 0 -1.90(-3.90%)
Nov 15, 2013 48.23 48.91 47.85 48.74 0 +0.44(+0.91%)
Nov 14, 2013 48.50 48.88 47.50 48.30 338,729 +1.24(+2.63%)
Nov 12, 2013 47.06 47.15 46.46 47.06 0 -0.22(-0.47%)
Nov 11, 2013 47.11 48.04 46.70 47.28 0 +0.00(+0.00%)
Nov 08, 2013 48.18 48.73 47.19 47.28 0 -0.93(-1.93%)
Nov 07, 2013 49.14 49.14 46.92 48.21 648,629 -0.82(-1.67%)
Nov 06, 2013 52.44 53.16 47.72 49.03 983,163 -3.24(-6.20%)
Nov 05, 2013 49.66 53.22 49.00 52.27 2,267,650 +6.11(+13.24%)
Nov 04, 2013 45.69 46.70 45.16 46.16 890,495 +0.61(+1.34%)
Nov 01, 2013 47.25 47.60 45.22 45.55 0 -1.82(-3.84%)
Oct 31, 2013 48.57 49.26 47.33 47.37 0 -1.32(-2.71%)
Oct 30, 2013 49.60 49.63 48.43 48.69 639,423 -0.91(-1.83%)
Oct 29, 2013 49.86 50.29 49.23 49.60 0 +0.03(+0.06%)
Oct 28, 2013 49.85 50.31 48.43 49.57 0 -0.32(-0.64%)
Oct 25, 2013 51.74 51.87 49.58 49.89 0 -1.60(-3.11%)
Oct 24, 2013 49.71 51.67 49.54 51.49 357,527 +1.70(+3.41%)
Oct 23, 2013 50.39 50.39 49.26 49.79 297,280 -0.85(-1.68%)
Oct 22, 2013 52.64 53.00 50.44 50.64 338,688 -1.88(-3.58%)
Oct 21, 2013 52.02 52.68 51.63 52.52 375,148 +0.54(+1.04%)
Oct 18, 2013 51.47 52.00 51.13 51.98 284,807 +0.89(+1.74%)
Oct 17, 2013 49.88 51.23 49.88 51.09 349,008 +0.81(+1.61%)
Oct 16, 2013 49.73 50.95 49.73 50.28 286,549 +0.82(+1.66%)
Oct 15, 2013 50.14 50.43 49.05 49.46 222,535 -0.77(-1.53%)
Oct 14, 2013 49.67 50.85 48.73 50.23 317,120 +0.18(+0.36%)
Oct 11, 2013 49.29 50.64 49.29 50.05 0 +0.48(+0.97%)
Oct 10, 2013 46.62 49.60 46.62 49.57 624,657 +3.45(+7.48%)
Oct 09, 2013 47.93 47.98 45.58 46.12 868,399 -1.79(-3.74%)
Oct 08, 2013 50.34 50.74 47.80 47.91 706,303 -2.33(-4.64%)
Oct 07, 2013 51.00 51.82 50.20 50.24 0 -1.09(-2.12%)
Oct 04, 2013 50.83 52.28 50.83 51.33 0 +0.32(+0.63%)
Oct 03, 2013 52.45 52.70 50.54 51.01 0 -1.42(-2.71%)
Oct 02, 2013 51.40 52.51 51.29 52.43 410,839 +0.54(+1.04%)
Oct 01, 2013 51.55 52.01 51.05 51.89 388,894 -0.60(-1.14%)
Sep 27, 2013 52.95 53.04 52.44 52.49 0 -0.62(-1.17%)
Sep 26, 2013 53.15 53.40 52.63 53.11 263,732 -0.02(-0.04%)
Sep 25, 2013 52.69 54.00 52.45 53.13 448,772 +0.63(+1.20%)
Sep 24, 2013 53.22 53.71 52.35 52.50 407,090 -0.82(-1.54%)
Sep 23, 2013 53.94 54.11 51.81 53.32 468,466 -0.72(-1.33%)
Sep 20, 2013 54.54 54.60 53.30 54.04 0 -0.46(-0.84%)
Sep 19, 2013 54.16 54.89 54.16 54.50 257,236 +0.59(+1.09%)
Sep 18, 2013 53.66 54.39 53.28 53.91 0 +0.23(+0.43%)
Sep 17, 2013 53.73 54.01 53.08 53.68 0 +0.00(+0.00%)
Sep 16, 2013 54.47 54.61 53.55 53.68 0 -0.09(-0.17%)
Sep 13, 2013 54.57 55.47 53.55 53.77 0 -0.83(-1.52%)
Sep 12, 2013 53.70 54.88 53.26 54.60 0 +0.91(+1.69%)
Sep 11, 2013 52.87 54.05 52.32 53.69 0 +0.36(+0.68%)
Sep 10, 2013 53.50 53.97 52.57 53.33 587,584 +0.07(+0.13%)
Sep 09, 2013 53.04 54.32 53.00 53.26 0 +0.45(+0.85%)
Sep 06, 2013 52.00 53.09 50.70 52.81 0 +1.06(+2.05%)
Sep 05, 2013 51.72 52.00 51.16 51.75 0 +0.13(+0.25%)
Sep 04, 2013 51.24 51.95 50.91 51.62 0 +0.34(+0.66%)
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.