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 (%)
Jul 30, 2021 47.82 48.71 47.63 47.94 315,314 -0.14(-0.29%)
Jul 29, 2021 48.20 48.82 47.97 48.08 330,226 -0.08(-0.17%)
Jul 28, 2021 47.57 48.42 47.44 48.16 363,575 +0.68(+1.43%)
Jul 27, 2021 48.22 48.27 46.76 47.48 378,804 -0.97(-2.00%)
Jul 26, 2021 49.13 49.27 48.37 48.45 328,004 -0.47(-0.96%)
Jul 23, 2021 49.11 49.39 48.64 48.92 354,750 +0.05(+0.10%)
Jul 22, 2021 49.50 49.90 48.83 48.87 362,392 -0.81(-1.63%)
Jul 21, 2021 49.77 50.16 49.43 49.68 534,148 -0.12(-0.24%)
Jul 20, 2021 49.62 50.53 49.26 49.80 699,292 +0.55(+1.12%)
Jul 19, 2021 49.18 49.76 48.01 49.25 471,050 -0.49(-0.99%)
Jul 16, 2021 50.56 50.59 49.68 49.74 354,090 -0.33(-0.66%)
Jul 15, 2021 50.65 50.65 49.51 50.07 246,272 -0.55(-1.09%)
Jul 14, 2021 51.48 51.76 50.29 50.62 236,237 -0.77(-1.50%)
Jul 13, 2021 51.99 52.15 51.23 51.39 174,083 -0.51(-0.98%)
Jul 12, 2021 51.78 51.93 51.26 51.90 205,458 +0.21(+0.41%)
Jul 09, 2021 51.69 51.84 51.27 51.69 182,318 +0.09(+0.17%)
Jul 08, 2021 51.24 51.72 50.42 51.60 388,077 -0.29(-0.56%)
Jul 07, 2021 52.74 52.77 51.39 51.89 482,025 -0.51(-0.97%)
Jul 06, 2021 52.31 52.85 51.93 52.40 347,145 +0.24(+0.46%)
Jul 02, 2021 51.97 52.32 51.80 52.16 230,000 +0.20(+0.38%)
Jul 01, 2021 51.40 52.09 51.28 51.96 374,876 +0.38(+0.74%)
Jun 30, 2021 53.28 53.28 51.49 51.58 775,736 -1.47(-2.77%)
Jun 29, 2021 52.77 53.13 52.23 53.05 233,234 +0.27(+0.51%)
Jun 28, 2021 52.57 52.91 51.98 52.78 296,396 +0.37(+0.71%)
Jun 25, 2021 52.00 52.56 51.61 52.41 679,122 +0.65(+1.26%)
Jun 24, 2021 51.83 51.88 51.00 51.76 228,342 +0.45(+0.88%)
Jun 23, 2021 51.38 51.67 51.07 51.31 216,745 +0.04(+0.08%)
Jun 22, 2021 51.15 51.36 50.82 51.27 233,756 +0.03(+0.06%)
Jun 21, 2021 51.26 51.49 50.51 51.24 200,483 +0.23(+0.45%)
Jun 18, 2021 50.91 51.19 50.46 51.01 557,101 +0.02(+0.04%)
Jun 17, 2021 50.72 51.63 50.36 50.99 262,186 +0.29(+0.57%)
Jun 16, 2021 50.40 50.96 50.22 50.70 234,939 +0.25(+0.50%)
Jun 15, 2021 51.06 51.10 50.20 50.45 290,556 -0.65(-1.27%)
Jun 14, 2021 50.89 51.43 50.87 51.10 284,143 +0.14(+0.27%)
Jun 11, 2021 50.78 51.15 50.26 50.96 239,273 +0.14(+0.28%)
Jun 10, 2021 50.50 50.96 50.33 50.82 206,075 +0.04(+0.08%)
Jun 09, 2021 50.65 51.04 50.54 50.78 297,080 +0.13(+0.26%)
Jun 08, 2021 49.67 50.82 49.63 50.65 346,939 +1.24(+2.51%)
Jun 07, 2021 48.21 49.45 48.09 49.41 308,198 +0.91(+1.88%)
Jun 04, 2021 47.00 48.55 47.00 48.50 501,485 +1.59(+3.39%)
Jun 03, 2021 46.47 46.96 46.23 46.91 475,336 +0.11(+0.24%)
Jun 02, 2021 44.00 47.14 43.86 46.80 1,124,594 +2.84(+6.46%)
Jun 01, 2021 44.03 44.13 43.27 43.96 570,476 -0.01(-0.02%)
May 28, 2021 44.36 44.42 43.83 43.97 187,676 -0.08(-0.18%)
May 27, 2021 44.20 44.72 43.90 44.05 336,476 -0.21(-0.47%)
May 26, 2021 44.22 44.62 44.18 44.26 277,994 +0.38(+0.87%)
May 25, 2021 44.77 45.00 43.88 43.88 245,778 -0.91(-2.03%)
May 24, 2021 44.48 45.07 44.33 44.79 152,311 +0.32(+0.72%)
May 21, 2021 45.38 45.48 44.47 44.47 246,714 -0.68(-1.51%)
May 20, 2021 45.20 45.74 44.60 45.15 438,516 +0.20(+0.44%)
May 19, 2021 43.95 45.00 43.46 44.95 617,807 +0.72(+1.63%)
May 18, 2021 43.70 44.83 43.52 44.23 460,340 +0.66(+1.51%)
May 17, 2021 42.77 43.58 42.22 43.57 617,992 +0.70(+1.63%)
May 14, 2021 42.41 43.19 42.29 42.87 433,293 +0.70(+1.66%)
May 13, 2021 41.99 42.63 41.05 42.17 499,763 +0.40(+0.96%)
May 12, 2021 42.11 42.11 40.91 41.77 574,433 -0.64(-1.51%)
May 11, 2021 41.38 42.48 40.73 42.41 435,752 +0.45(+1.07%)
May 10, 2021 41.99 42.25 41.25 41.96 472,601 -0.29(-0.69%)
May 07, 2021 42.01 43.46 41.45 42.25 654,208 +0.33(+0.79%)
May 06, 2021 42.92 43.10 41.12 41.92 398,423 -1.03(-2.40%)
May 05, 2021 43.21 43.40 42.61 42.95 289,394 +0.12(+0.28%)
May 04, 2021 43.50 43.95 42.15 42.83 332,616 -1.08(-2.46%)
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.