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 (%)
May 31, 2018 49.73 50.67 49.45 49.48 473,694 -0.44(-0.88%)
May 30, 2018 49.41 50.12 49.25 49.92 859,876 +1.10(+2.25%)
May 29, 2018 48.27 49.24 48.27 48.82 564,427 +0.10(+0.21%)
May 25, 2018 48.72 48.72 48.72 0 +0.22(+0.45%)
May 24, 2018 48.36 48.69 48.21 48.50 424,458 +0.24(+0.50%)
May 23, 2018 47.43 48.32 46.05 48.26 586,249 +0.33(+0.69%)
May 22, 2018 48.50 48.54 47.83 47.93 620,986 -0.39(-0.81%)
May 21, 2018 48.34 48.71 47.54 48.32 335,340 +0.12(+0.25%)
May 18, 2018 47.90 48.79 47.43 48.20 623,660 +0.39(+0.82%)
May 17, 2018 47.06 48.23 46.83 47.81 469,313 +0.44(+0.93%)
May 16, 2018 47.00 47.75 46.76 47.37 741,693 +0.43(+0.92%)
May 15, 2018 46.94 47.29 46.44 46.94 895,788 -0.26(-0.55%)
May 14, 2018 47.81 48.00 46.42 47.20 859,056 -0.56(-1.17%)
May 11, 2018 48.63 48.84 47.59 47.76 692,121 -1.33(-2.71%)
May 10, 2018 47.24 49.73 46.92 49.09 1,027,364 +1.79(+3.78%)
May 09, 2018 46.50 47.91 46.30 47.30 1,386,682 +1.78(+3.91%)
May 08, 2018 44.73 45.99 44.62 45.52 1,151,139 +1.00(+2.25%)
May 07, 2018 45.65 45.98 44.39 44.52 1,224,149 -0.72(-1.59%)
May 04, 2018 44.66 45.67 44.53 45.24 511,484 +0.27(+0.60%)
May 03, 2018 44.28 45.16 43.77 44.97 373,450 +0.33(+0.74%)
May 02, 2018 44.64 45.70 44.62 44.64 471,481 -0.19(-0.42%)
May 01, 2018 43.96 44.91 43.96 44.83 668,261 +0.70(+1.59%)
Apr 30, 2018 44.01 44.69 43.90 44.13 354,903 +0.20(+0.46%)
Apr 27, 2018 44.11 44.36 43.57 43.93 326,607 -0.02(-0.05%)
Apr 26, 2018 43.36 44.70 43.00 43.95 459,132 +0.96(+2.23%)
Apr 25, 2018 43.09 43.19 41.97 42.99 422,947 -0.04(-0.09%)
Apr 24, 2018 44.27 44.90 43.03 43.03 400,818 -1.17(-2.65%)
Apr 23, 2018 44.11 44.50 43.65 44.20 471,339 +0.06(+0.14%)
Apr 20, 2018 44.33 44.96 43.92 44.14 413,508 -0.31(-0.70%)
Apr 19, 2018 44.74 45.06 44.34 44.45 364,066 -0.22(-0.49%)
Apr 18, 2018 44.30 45.12 43.94 44.67 797,808 +0.35(+0.79%)
Apr 17, 2018 43.17 44.32 42.97 44.32 648,694 +1.53(+3.58%)
Apr 16, 2018 42.23 43.35 41.94 42.79 435,833 +0.72(+1.71%)
Apr 13, 2018 42.38 42.39 41.53 42.07 409,384 -0.14(-0.33%)
Apr 12, 2018 41.48 42.30 41.20 42.21 353,794 +1.09(+2.65%)
Apr 11, 2018 40.71 41.46 40.31 41.12 359,085 +0.09(+0.22%)
Apr 10, 2018 40.48 41.31 40.06 41.03 259,582 +0.97(+2.42%)
Apr 09, 2018 40.23 40.87 40.01 40.06 373,057 +0.12(+0.30%)
Apr 06, 2018 40.10 40.51 39.72 39.94 394,473 -0.66(-1.63%)
Apr 05, 2018 40.70 41.12 40.07 40.60 238,776 +0.06(+0.15%)
Apr 04, 2018 38.78 40.67 38.69 40.54 334,305 +1.00(+2.53%)
Apr 03, 2018 39.13 39.70 38.60 39.54 456,078 +0.75(+1.93%)
Apr 02, 2018 38.87 39.62 38.25 38.79 567,502 -0.32(-0.82%)
Mar 29, 2018 39.11 39.11 39.11 0 +0.96(+2.52%)
Mar 28, 2018 38.57 38.94 37.77 38.15 490,575 -0.52(-1.34%)
Mar 27, 2018 40.44 42.21 38.56 38.67 489,943 -1.67(-4.14%)
Mar 26, 2018 39.89 40.38 39.04 40.34 584,420 +1.17(+2.99%)
Mar 23, 2018 41.96 41.96 39.17 39.17 859,658 -2.80(-6.67%)
Mar 22, 2018 42.16 42.96 41.90 41.97 328,307 -0.72(-1.69%)
Mar 21, 2018 42.46 43.06 42.36 42.69 319,604 +0.23(+0.54%)
Mar 20, 2018 42.69 43.11 42.28 42.46 525,821 -0.24(-0.56%)
Mar 19, 2018 43.52 44.60 42.04 42.70 683,223 -0.82(-1.88%)
Mar 16, 2018 44.18 45.21 43.52 43.52 628,581 -0.66(-1.49%)
Mar 15, 2018 45.57 46.19 43.48 44.18 1,242,498 -1.48(-3.24%)
Mar 14, 2018 45.11 45.81 44.69 45.66 493,280 +1.12(+2.51%)
Mar 13, 2018 45.73 45.76 44.44 44.54 507,056 -1.04(-2.28%)
Mar 12, 2018 45.69 45.87 45.11 45.58 586,802 +0.01(+0.02%)
Mar 09, 2018 44.73 45.57 44.39 45.57 792,865 +1.07(+2.40%)
Mar 08, 2018 44.00 44.71 43.28 44.50 562,204 +0.54(+1.23%)
Mar 07, 2018 43.08 43.97 42.71 43.96 699,908 +0.61(+1.41%)
Mar 06, 2018 43.01 43.88 42.70 43.35 764,121 +0.41(+0.95%)
Mar 05, 2018 42.40 43.55 41.62 42.94 1,311,229 +0.14(+0.33%)
Mar 02, 2018 40.76 42.91 39.92 42.80 649,569 +1.65(+4.01%)
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.