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, 2016 41.39 41.70 41.01 41.30 506,644 -0.14(-0.34%)
Oct 28, 2016 39.96 41.51 39.96 41.44 939,796 +1.55(+3.89%)
Oct 27, 2016 41.05 41.73 39.86 39.89 426,982 -0.73(-1.80%)
Oct 26, 2016 41.96 42.20 40.41 40.62 505,782 -1.58(-3.74%)
Oct 25, 2016 42.90 42.94 41.89 42.20 247,179 -0.55(-1.29%)
Oct 24, 2016 42.07 42.86 41.97 42.75 272,072 +0.94(+2.25%)
Oct 21, 2016 41.05 41.92 40.99 41.81 264,490 +0.51(+1.23%)
Oct 20, 2016 41.01 41.33 40.80 41.30 229,852 +0.05(+0.12%)
Oct 19, 2016 40.51 41.54 40.51 41.25 388,785 +0.65(+1.60%)
Oct 18, 2016 40.75 41.02 40.24 40.60 387,168 +0.41(+1.02%)
Oct 17, 2016 39.69 40.32 39.68 40.19 423,465 +0.39(+0.98%)
Oct 14, 2016 40.55 41.05 39.72 39.80 789,555 -0.73(-1.80%)
Oct 13, 2016 40.84 41.34 40.38 40.53 493,532 -0.82(-1.98%)
Oct 12, 2016 42.41 43.15 41.30 41.35 808,415 -1.21(-2.84%)
Oct 11, 2016 44.30 44.31 42.49 42.56 463,445 -1.72(-3.88%)
Oct 10, 2016 44.13 44.77 43.60 44.28 499,047 +0.68(+1.56%)
Oct 07, 2016 44.73 44.73 42.72 43.60 786,837 -1.36(-3.02%)
Oct 06, 2016 44.80 45.21 44.53 44.96 197,455 +0.22(+0.49%)
Oct 05, 2016 44.75 44.98 44.32 44.74 358,203 -0.02(-0.04%)
Oct 04, 2016 45.83 45.83 44.35 44.76 464,138 -1.12(-2.44%)
Oct 03, 2016 46.33 46.60 45.44 45.88 337,540 -0.07(-0.15%)
Sep 30, 2016 46.30 46.68 45.81 45.95 341,254 -0.40(-0.86%)
Sep 29, 2016 46.94 47.25 46.22 46.35 215,267 -0.82(-1.74%)
Sep 28, 2016 46.95 47.24 46.72 47.17 405,528 +0.09(+0.19%)
Sep 27, 2016 46.73 47.32 46.38 47.08 397,527 +0.47(+1.01%)
Sep 26, 2016 46.22 46.85 45.92 46.61 394,523 +0.01(+0.02%)
Sep 23, 2016 46.49 46.93 46.33 46.60 470,224 +0.22(+0.47%)
Sep 22, 2016 45.95 46.83 45.95 46.38 398,581 +0.62(+1.35%)
Sep 21, 2016 44.86 45.95 44.86 45.76 465,415 +1.07(+2.39%)
Sep 20, 2016 44.49 44.81 44.17 44.69 312,909 +0.07(+0.16%)
Sep 19, 2016 44.55 45.57 43.91 44.62 380,406 +0.12(+0.27%)
Sep 16, 2016 44.05 44.80 43.48 44.50 576,905 +0.55(+1.25%)
Sep 15, 2016 44.03 44.40 43.52 43.95 431,870 -0.14(-0.32%)
Sep 14, 2016 44.49 44.91 43.83 44.09 227,753 -0.39(-0.88%)
Sep 13, 2016 45.14 45.20 43.72 44.48 425,487 -0.90(-1.98%)
Sep 12, 2016 44.51 45.45 44.06 45.38 381,320 +0.42(+0.93%)
Sep 09, 2016 45.12 45.36 44.48 44.96 593,971 -0.60(-1.32%)
Sep 08, 2016 46.74 47.00 45.46 45.56 346,876 -1.44(-3.06%)
Sep 07, 2016 46.92 47.56 46.78 47.00 288,728 -0.06(-0.13%)
Sep 06, 2016 47.00 47.75 46.74 47.06 1,052,403 +0.34(+0.73%)
Sep 02, 2016 45.00 46.72 46.72 46.72 928,900 +1.90(+4.24%)
Sep 01, 2016 43.52 44.89 43.24 44.82 729,311 +0.90(+2.05%)
Aug 31, 2016 44.17 44.27 43.56 43.92 274,214 -0.24(-0.54%)
Aug 30, 2016 43.80 44.21 43.67 44.16 177,211 +0.49(+1.12%)
Aug 29, 2016 43.75 44.34 43.60 43.67 298,860 +0.06(+0.14%)
Aug 26, 2016 44.36 44.36 43.43 43.61 443,188 -0.84(-1.89%)
Aug 25, 2016 44.25 44.74 43.83 44.45 268,003 +0.29(+0.66%)
Aug 24, 2016 44.83 44.95 44.00 44.16 229,198 -0.48(-1.08%)
Aug 23, 2016 44.22 44.96 43.69 44.64 244,751 +0.46(+1.04%)
Aug 22, 2016 43.62 44.27 43.55 44.18 313,679 +0.31(+0.71%)
Aug 19, 2016 44.18 44.20 43.70 43.87 307,805 -0.32(-0.72%)
Aug 18, 2016 43.82 44.52 43.48 44.19 412,440 +0.24(+0.55%)
Aug 17, 2016 44.71 44.71 43.66 43.95 275,667 -0.80(-1.79%)
Aug 16, 2016 45.68 45.71 44.72 44.75 258,980 -0.93(-2.04%)
Aug 15, 2016 44.54 46.02 44.13 45.68 660,919 +1.12(+2.51%)
Aug 12, 2016 44.52 44.58 43.99 44.56 282,973 -0.08(-0.18%)
Aug 11, 2016 44.76 45.38 44.50 44.64 361,513 -0.09(-0.20%)
Aug 10, 2016 44.93 45.02 44.34 44.73 335,504 +0.00(+0.00%)
Aug 09, 2016 44.72 44.95 44.37 44.73 356,289 -0.03(-0.07%)
Aug 08, 2016 45.08 45.46 44.40 44.76 677,789 -0.32(-0.71%)
Aug 05, 2016 44.05 46.54 43.38 45.08 1,288,341 +1.52(+3.49%)
Aug 04, 2016 43.22 44.33 41.05 43.56 977,498 +0.17(+0.39%)
Aug 03, 2016 42.43 43.53 39.97 43.39 886,267 +0.59(+1.38%)
Aug 02, 2016 43.74 43.92 42.52 42.80 621,512 -1.28(-2.90%)
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.