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, 2011 15.20 15.57 14.40 14.41 61,900 -1.04(-6.73%)
Oct 28, 2011 15.29 15.50 14.83 15.45 192,934 +0.10(+0.65%)
Oct 27, 2011 14.73 15.35 14.00 15.35 202,640 +1.00(+6.97%)
Oct 26, 2011 14.08 14.61 13.82 14.35 78,745 +0.45(+3.24%)
Oct 25, 2011 14.45 14.45 13.85 13.90 62,291 -0.67(-4.60%)
Oct 24, 2011 14.37 14.97 13.81 14.57 116,519 +0.19(+1.32%)
Oct 21, 2011 13.93 14.64 13.71 14.38 53,141 +0.72(+5.27%)
Oct 20, 2011 14.31 14.35 13.20 13.66 61,708 -0.69(-4.81%)
Oct 19, 2011 14.72 14.72 14.24 14.35 77,047 -0.37(-2.51%)
Oct 18, 2011 14.76 14.90 14.36 14.72 55,379 +0.00(+0.00%)
Oct 17, 2011 14.85 15.10 14.51 14.72 75,454 -0.28(-1.87%)
Oct 14, 2011 15.00 15.09 14.87 15.00 128,696 +0.17(+1.15%)
Oct 13, 2011 14.89 14.89 14.49 14.83 73,529 -0.16(-1.07%)
Oct 12, 2011 15.00 15.10 14.70 14.99 81,806 +0.09(+0.60%)
Oct 11, 2011 14.50 15.00 14.44 14.90 187,204 +0.30(+2.05%)
Oct 10, 2011 14.55 14.69 14.22 14.60 175,209 +0.32(+2.24%)
Oct 07, 2011 14.60 14.96 14.21 14.28 178,860 -0.27(-1.86%)
Oct 06, 2011 14.09 14.74 13.67 14.55 173,996 +0.85(+6.20%)
Oct 05, 2011 13.64 13.81 13.22 13.70 90,962 +0.11(+0.81%)
Oct 04, 2011 12.34 13.66 12.34 13.59 182,860 +1.15(+9.24%)
Oct 03, 2011 12.39 12.77 12.01 12.44 144,700 -0.10(-0.80%)
Sep 30, 2011 13.11 13.51 12.38 12.54 293,797 -0.83(-6.21%)
Sep 29, 2011 13.71 13.93 12.68 13.37 96,791 -0.02(-0.15%)
Sep 28, 2011 13.41 14.05 12.82 13.39 143,931 +0.31(+2.37%)
Sep 27, 2011 12.75 13.42 12.57 13.08 106,893 +0.44(+3.48%)
Sep 26, 2011 13.00 13.00 12.28 12.64 111,604 -0.33(-2.54%)
Sep 23, 2011 12.42 12.97 12.33 12.97 100,494 +0.56(+4.51%)
Sep 22, 2011 11.80 12.50 11.53 12.41 118,460 +0.24(+1.97%)
Sep 21, 2011 12.45 12.55 11.50 12.17 146,722 -0.26(-2.09%)
Sep 20, 2011 12.71 12.74 12.22 12.43 76,205 -0.27(-2.13%)
Sep 19, 2011 12.74 13.14 12.42 12.70 208,857 -0.24(-1.85%)
Sep 16, 2011 12.83 13.13 12.74 12.94 266,368 +0.23(+1.81%)
Sep 15, 2011 13.20 13.48 12.57 12.71 143,911 -0.37(-2.83%)
Sep 14, 2011 13.17 13.87 12.89 13.08 192,732 -0.01(-0.08%)
Sep 13, 2011 11.81 13.48 11.51 13.09 1,493,442 +0.96(+7.91%)
Sep 12, 2011 12.38 12.73 11.97 12.13 397,909 -0.43(-3.42%)
Sep 09, 2011 13.13 13.28 12.44 12.56 152,332 -0.72(-5.42%)
Sep 08, 2011 13.34 13.66 12.97 13.28 77,481 -0.15(-1.12%)
Sep 07, 2011 13.65 13.80 13.36 13.43 98,732 +0.03(+0.22%)
Sep 06, 2011 13.94 14.09 13.28 13.40 108,886 -0.94(-6.56%)
Sep 02, 2011 15.06 15.18 14.29 14.34 62,634 -1.07(-6.94%)
Sep 01, 2011 15.46 16.30 15.30 15.41 49,781 -0.11(-0.71%)
Aug 31, 2011 15.47 15.97 15.17 15.52 117,934 +0.15(+0.98%)
Aug 30, 2011 15.54 16.40 14.69 15.37 38,249 -0.31(-1.98%)
Aug 29, 2011 14.47 15.71 14.42 15.68 55,808 +1.41(+9.88%)
Aug 26, 2011 13.87 14.74 13.75 14.27 63,580 +0.28(+2.00%)
Aug 25, 2011 14.99 14.99 13.95 13.99 45,081 -0.90(-6.04%)
Aug 24, 2011 14.87 14.96 14.08 14.89 59,501 -0.06(-0.40%)
Aug 23, 2011 14.03 15.51 13.88 14.95 123,812 +0.91(+6.48%)
Aug 22, 2011 14.35 14.35 13.62 14.04 42,802 -0.10(-0.71%)
Aug 19, 2011 14.21 17.42 14.11 14.14 60,957 -0.34(-2.35%)
Aug 18, 2011 16.10 16.10 14.45 14.48 76,083 -1.82(-11.17%)
Aug 17, 2011 16.93 16.99 16.15 16.30 102,370 -0.70(-4.12%)
Aug 16, 2011 17.03 17.39 16.74 17.00 151,405 -0.31(-1.79%)
Aug 15, 2011 16.42 17.35 16.37 17.31 99,428 +0.88(+5.36%)
Aug 12, 2011 14.92 16.76 14.92 16.43 277,124 +1.72(+11.69%)
Aug 11, 2011 14.19 14.77 14.19 14.71 111,658 +0.60(+4.25%)
Aug 10, 2011 13.99 15.23 12.13 14.11 135,457 -0.26(-1.81%)
Aug 09, 2011 15.50 15.75 14.02 14.37 168,942 -0.26(-1.78%)
Aug 08, 2011 14.59 15.33 14.22 14.63 250,147 -0.39(-2.60%)
Aug 05, 2011 15.03 16.00 14.53 15.02 203,103 -1.10(-6.82%)
Aug 04, 2011 16.38 17.29 15.96 16.12 141,149 -0.54(-3.24%)
Aug 03, 2011 16.55 16.73 16.25 16.66 260,666 +0.19(+1.15%)
Aug 02, 2011 17.10 17.15 16.39 16.47 87,706 -0.69(-4.02%)
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.