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 (%)
Dec 31, 2019 58.35 58.76 58.31 58.55 244,900 +0.17(+0.29%)
Dec 30, 2019 58.62 58.62 57.72 58.38 326,945 -0.19(-0.32%)
Dec 27, 2019 58.40 58.67 57.77 58.57 254,400 +0.42(+0.72%)
Dec 26, 2019 57.97 58.45 57.97 58.15 129,014 +0.06(+0.10%)
Dec 24, 2019 58.16 58.29 57.72 58.09 88,700 -0.05(-0.09%)
Dec 23, 2019 58.40 58.45 57.47 58.14 356,702 +0.05(+0.09%)
Dec 20, 2019 58.07 58.35 57.63 58.09 455,500 +0.30(+0.52%)
Dec 19, 2019 57.45 57.98 57.04 57.79 422,427 +0.27(+0.47%)
Dec 18, 2019 58.28 58.28 57.30 57.52 338,784 -0.49(-0.84%)
Dec 17, 2019 57.50 58.16 56.64 58.01 576,100 +0.56(+0.97%)
Dec 16, 2019 56.52 58.12 56.52 57.45 569,187 +1.32(+2.35%)
Dec 13, 2019 55.29 56.26 55.29 56.13 691,800 +0.78(+1.41%)
Dec 12, 2019 56.42 56.64 55.25 55.35 493,017 -1.21(-2.14%)
Dec 11, 2019 58.49 58.49 56.19 56.56 495,395 -2.11(-3.60%)
Dec 10, 2019 60.50 60.78 58.23 58.67 505,108 -2.02(-3.33%)
Dec 09, 2019 60.44 61.12 60.39 60.69 372,422 +0.07(+0.12%)
Dec 06, 2019 60.99 61.26 60.54 60.62 376,100 +0.04(+0.07%)
Dec 05, 2019 61.44 61.44 60.33 60.58 498,561 -0.62(-1.01%)
Dec 04, 2019 61.54 61.68 60.86 61.20 367,736 -0.26(-0.42%)
Dec 03, 2019 60.08 61.49 59.48 61.46 317,372 +0.50(+0.82%)
Dec 02, 2019 61.84 61.84 60.48 60.96 572,994 -0.71(-1.15%)
Nov 29, 2019 61.84 62.20 61.22 61.67 268,500 -0.41(-0.66%)
Nov 27, 2019 61.80 62.55 61.37 62.08 259,200 +0.36(+0.58%)
Nov 26, 2019 61.64 62.29 61.21 61.72 610,553 +0.13(+0.21%)
Nov 25, 2019 60.83 62.16 60.79 61.59 461,343 +1.11(+1.84%)
Nov 22, 2019 60.58 61.15 60.21 60.48 324,300 -0.05(-0.08%)
Nov 21, 2019 60.49 60.90 59.80 60.53 222,504 -0.02(-0.03%)
Nov 20, 2019 59.80 60.97 59.76 60.55 435,273 +0.32(+0.53%)
Nov 19, 2019 59.85 60.74 59.32 60.23 873,644 +0.70(+1.18%)
Nov 18, 2019 57.88 59.63 57.88 59.53 489,705 +1.38(+2.37%)
Nov 15, 2019 58.00 58.36 57.65 58.15 370,300 +0.29(+0.50%)
Nov 14, 2019 57.60 58.21 57.53 57.86 246,448 -0.05(-0.09%)
Nov 13, 2019 57.58 57.99 57.35 57.91 286,609 -0.08(-0.14%)
Nov 12, 2019 57.61 58.40 57.59 57.99 370,163 +0.31(+0.54%)
Nov 11, 2019 57.83 58.05 57.34 57.68 331,297 -0.21(-0.36%)
Nov 08, 2019 57.01 58.28 57.01 57.89 459,500 +0.80(+1.40%)
Nov 07, 2019 58.16 58.46 56.58 57.09 562,473 -0.20(-0.35%)
Nov 06, 2019 57.44 58.86 55.63 57.29 994,526 +0.25(+0.44%)
Nov 05, 2019 59.12 59.12 56.51 57.04 1,351,037 -1.72(-2.93%)
Nov 04, 2019 59.53 60.30 58.35 58.76 829,528 -0.79(-1.33%)
Nov 01, 2019 58.72 59.66 58.29 59.55 463,700 +0.98(+1.67%)
Oct 31, 2019 58.94 59.01 58.07 58.57 358,365 -0.28(-0.48%)
Oct 30, 2019 59.38 59.43 58.53 58.85 409,541 -0.34(-0.57%)
Oct 29, 2019 58.52 59.33 58.19 59.19 409,455 +0.74(+1.27%)
Oct 28, 2019 58.31 58.91 57.94 58.45 622,866 +0.62(+1.07%)
Oct 25, 2019 58.00 58.81 57.71 57.83 494,100 -0.50(-0.86%)
Oct 24, 2019 58.10 58.99 57.83 58.33 484,639 +0.44(+0.76%)
Oct 23, 2019 56.23 57.97 56.23 57.89 476,244 +1.32(+2.33%)
Oct 22, 2019 54.63 58.45 54.24 56.57 2,338,999 +2.08(+3.82%)
Oct 21, 2019 54.64 55.14 54.37 54.49 188,783 +0.33(+0.61%)
Oct 18, 2019 54.85 55.25 53.34 54.16 360,700 -0.92(-1.67%)
Oct 17, 2019 54.62 55.25 54.38 55.08 195,876 +0.56(+1.03%)
Oct 16, 2019 55.50 55.50 54.37 54.52 352,712 -1.45(-2.59%)
Oct 15, 2019 55.65 56.17 55.39 55.97 267,616 +0.47(+0.85%)
Oct 14, 2019 55.46 56.20 55.33 55.50 252,943 -0.50(-0.89%)
Oct 11, 2019 56.01 56.59 55.58 56.00 266,200 +0.78(+1.41%)
Oct 10, 2019 54.92 55.44 54.37 55.22 194,253 +0.27(+0.49%)
Oct 09, 2019 54.63 55.13 54.04 54.95 191,108 +1.06(+1.97%)
Oct 08, 2019 53.98 54.62 53.34 53.89 250,058 -0.70(-1.28%)
Oct 07, 2019 54.35 55.08 54.21 54.59 245,223 -0.05(-0.09%)
Oct 04, 2019 53.80 54.67 53.27 54.64 248,300 +0.96(+1.79%)
Oct 03, 2019 53.08 53.88 52.12 53.68 375,964 +0.66(+1.24%)
Oct 02, 2019 53.22 53.31 52.39 53.02 420,919 -0.73(-1.36%)
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.