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 31, 2012 23.49 24.24 23.42 23.78 177,122 +0.38(+1.62%)
Jul 30, 2012 23.65 23.99 23.30 23.40 68,498 -0.19(-0.81%)
Jul 27, 2012 22.54 23.63 22.38 23.59 254,558 +1.26(+5.64%)
Jul 26, 2012 22.50 22.61 22.01 22.33 264,423 -0.76(-3.29%)
Jul 25, 2012 22.91 23.16 22.60 23.09 226,735 +0.29(+1.27%)
Jul 24, 2012 23.83 23.89 22.68 22.80 179,096 -0.99(-4.16%)
Jul 23, 2012 24.07 24.15 23.54 23.79 279,663 -0.82(-3.33%)
Jul 20, 2012 23.82 25.40 23.43 24.61 790,149 +0.71(+2.97%)
Jul 19, 2012 23.82 24.18 23.65 23.90 176,701 +0.20(+0.84%)
Jul 18, 2012 23.47 23.78 23.30 23.70 183,683 +0.20(+0.85%)
Jul 17, 2012 23.27 23.52 22.86 23.50 159,134 +0.28(+1.21%)
Jul 16, 2012 23.29 23.44 22.92 23.22 155,282 -0.23(-0.98%)
Jul 13, 2012 22.83 23.76 21.79 23.45 410,964 +1.10(+4.92%)
Jul 12, 2012 22.65 22.81 22.19 22.35 169,975 -0.56(-2.44%)
Jul 11, 2012 22.88 23.49 22.64 22.91 300,256 +0.15(+0.66%)
Jul 10, 2012 22.86 23.00 22.37 22.76 287,915 +0.11(+0.49%)
Jul 09, 2012 23.26 23.29 22.43 22.65 216,171 -0.60(-2.56%)
Jul 06, 2012 24.30 24.58 23.08 23.25 168,149 -1.36(-5.55%)
Jul 05, 2012 24.43 24.99 24.37 24.61 138,510 +0.03(+0.12%)
Jul 03, 2012 23.83 24.93 23.71 24.58 128,198 +0.71(+2.97%)
Jul 02, 2012 23.96 24.29 23.60 23.87 257,019 +0.06(+0.25%)
Jun 29, 2012 22.66 23.82 22.62 23.81 294,557 +1.40(+6.25%)
Jun 28, 2012 22.31 22.46 21.74 22.41 222,225 -0.07(-0.31%)
Jun 27, 2012 21.93 22.50 21.86 22.48 190,278 +0.75(+3.48%)
Jun 26, 2012 21.88 22.15 21.71 21.73 327,878 -0.16(-0.75%)
Jun 25, 2012 21.70 22.09 21.36 21.89 330,975 -0.02(-0.09%)
Jun 22, 2012 21.36 22.05 21.13 21.91 4,119,037 +0.69(+3.25%)
Jun 21, 2012 22.49 22.49 21.19 21.22 296,824 -1.00(-4.50%)
Jun 20, 2012 22.20 22.51 21.96 22.22 175,073 -0.31(-1.38%)
Jun 19, 2012 22.18 22.60 22.09 22.53 421,314 +0.52(+2.36%)
Jun 18, 2012 21.15 22.51 20.94 22.01 498,365 +0.74(+3.48%)
Jun 15, 2012 21.00 21.64 21.00 21.27 383,987 +0.20(+0.95%)
Jun 14, 2012 20.53 21.20 20.49 21.07 182,978 +0.46(+2.23%)
Jun 13, 2012 20.11 20.88 19.90 20.61 475,813 +0.45(+2.23%)
Jun 12, 2012 20.38 20.38 20.10 20.16 212,284 -0.19(-0.93%)
Jun 11, 2012 20.44 20.67 20.31 20.35 388,009 +0.00(+0.00%)
Jun 08, 2012 19.91 20.43 19.45 20.35 136,532 +0.34(+1.70%)
Jun 07, 2012 20.19 20.58 19.86 20.01 284,523 -0.18(-0.89%)
Jun 06, 2012 18.32 20.44 18.20 20.19 674,099 +1.93(+10.57%)
Jun 05, 2012 18.51 18.64 18.02 18.26 207,289 -0.22(-1.19%)
Jun 04, 2012 18.93 19.04 18.14 18.48 150,341 -0.34(-1.81%)
Jun 01, 2012 19.70 19.70 18.65 18.82 126,935 -1.23(-6.13%)
May 31, 2012 19.96 20.13 19.55 20.05 248,854 +0.02(+0.10%)
May 30, 2012 19.63 20.11 19.25 20.03 325,334 +0.21(+1.06%)
May 29, 2012 20.07 20.08 19.45 19.82 181,544 -0.04(-0.20%)
May 25, 2012 20.23 20.26 19.62 19.86 168,262 -0.29(-1.44%)
May 24, 2012 20.13 20.42 19.86 20.15 323,001 -0.02(-0.10%)
May 23, 2012 19.87 20.33 19.48 20.17 236,020 +0.18(+0.90%)
May 22, 2012 19.90 20.22 19.75 19.99 187,168 +0.02(+0.10%)
May 21, 2012 19.61 20.00 19.36 19.97 174,384 +0.36(+1.84%)
May 18, 2012 19.83 20.25 19.42 19.61 164,542 -0.25(-1.26%)
May 17, 2012 20.24 20.64 19.74 19.86 343,108 -0.55(-2.69%)
May 16, 2012 21.12 21.23 20.08 20.41 258,801 -0.59(-2.81%)
May 15, 2012 19.52 21.23 19.37 21.00 841,595 +2.69(+14.69%)
May 14, 2012 18.69 18.92 18.26 18.31 283,823 -0.51(-2.71%)
May 11, 2012 18.59 18.95 18.57 18.82 69,821 +0.09(+0.48%)
May 10, 2012 19.06 19.06 18.50 18.73 95,745 -0.20(-1.06%)
May 09, 2012 19.03 19.03 18.65 18.93 183,903 +0.25(+1.34%)
May 08, 2012 19.21 19.50 18.58 18.68 196,037 -0.68(-3.51%)
May 07, 2012 19.64 19.97 19.23 19.36 138,941 -0.38(-1.93%)
May 04, 2012 19.96 19.96 19.22 19.74 213,740 -0.22(-1.10%)
May 03, 2012 20.82 21.10 19.84 19.96 185,144 -0.99(-4.73%)
May 02, 2012 20.82 21.12 20.79 20.95 106,518 +0.10(+0.48%)
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.