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 (%)
Mar 31, 2020 31.42 32.74 31.00 31.75 1,001,140 +0.28(+0.89%)
Mar 30, 2020 31.36 31.99 30.22 31.47 1,283,010 -0.03(-0.10%)
Mar 27, 2020 31.02 33.52 31.02 31.50 2,991,000 -1.23(-3.76%)
Mar 26, 2020 28.73 32.97 28.12 32.73 1,901,383 +4.13(+14.44%)
Mar 25, 2020 29.30 29.99 28.10 28.60 1,073,808 -0.58(-1.99%)
Mar 24, 2020 27.73 29.19 26.24 29.18 1,339,942 +3.17(+12.19%)
Mar 23, 2020 25.45 26.55 23.59 26.01 1,293,398 +0.57(+2.24%)
Mar 20, 2020 24.95 27.78 24.83 25.44 1,676,700 +0.95(+3.88%)
Mar 19, 2020 23.60 25.54 22.77 24.49 1,119,550 +0.60(+2.51%)
Mar 18, 2020 23.91 26.37 22.22 23.89 1,170,591 -2.40(-9.13%)
Mar 17, 2020 28.73 29.05 24.57 26.29 1,673,647 -2.08(-7.33%)
Mar 16, 2020 25.15 30.32 23.80 28.37 1,746,258 -4.68(-14.16%)
Mar 13, 2020 31.24 33.05 29.41 33.05 1,358,300 +3.29(+11.06%)
Mar 12, 2020 30.68 31.61 29.50 29.76 1,243,253 -3.02(-9.21%)
Mar 11, 2020 34.62 35.55 32.13 32.78 1,010,150 -2.94(-8.23%)
Mar 10, 2020 35.56 36.17 33.14 35.72 1,179,974 +1.38(+4.02%)
Mar 09, 2020 34.43 35.67 33.65 34.34 1,214,535 -2.87(-7.71%)
Mar 06, 2020 37.47 38.12 36.12 37.21 1,258,500 -1.55(-4.00%)
Mar 05, 2020 39.72 40.05 38.09 38.76 885,438 -1.93(-4.74%)
Mar 04, 2020 40.89 41.00 39.59 40.69 930,767 +0.40(+0.99%)
Mar 03, 2020 40.98 41.91 39.52 40.29 1,043,051 -0.81(-1.97%)
Mar 02, 2020 41.34 41.82 40.00 41.10 1,562,356 +0.07(+0.17%)
Feb 28, 2020 40.12 41.71 40.00 41.03 1,495,700 -0.36(-0.87%)
Feb 27, 2020 41.69 42.80 40.46 41.39 2,441,816 -1.27(-2.98%)
Feb 26, 2020 40.03 42.70 39.94 42.66 3,069,866 +3.24(+8.22%)
Feb 25, 2020 43.30 45.31 38.66 39.42 4,126,021 -15.63(-28.39%)
Feb 24, 2020 55.00 55.88 53.97 55.05 473,687 -2.18(-3.81%)
Feb 21, 2020 58.44 58.44 57.00 57.23 314,200 -1.27(-2.17%)
Feb 20, 2020 58.57 58.85 57.15 58.50 517,722 -0.09(-0.15%)
Feb 19, 2020 59.15 59.26 58.30 58.59 466,129 -0.66(-1.11%)
Feb 18, 2020 58.60 59.54 58.50 59.25 754,379 +0.37(+0.63%)
Feb 14, 2020 58.59 59.26 58.43 58.88 446,300 +0.13(+0.22%)
Feb 13, 2020 58.45 59.06 58.08 58.75 305,825 +0.21(+0.36%)
Feb 12, 2020 59.35 59.35 58.37 58.54 421,615 -0.54(-0.91%)
Feb 11, 2020 59.75 59.99 58.97 59.08 307,552 -0.48(-0.81%)
Feb 10, 2020 58.03 59.58 58.00 59.56 587,381 +1.21(+2.07%)
Feb 07, 2020 59.26 59.38 58.00 58.35 246,800 -1.22(-2.05%)
Feb 06, 2020 59.65 59.90 59.02 59.57 406,291 +0.26(+0.44%)
Feb 05, 2020 61.20 61.39 58.94 59.31 382,732 -1.25(-2.06%)
Feb 04, 2020 60.23 61.02 60.02 60.56 302,867 +1.07(+1.80%)
Feb 03, 2020 58.81 59.68 58.81 59.49 273,405 +0.69(+1.17%)
Jan 31, 2020 59.24 59.24 58.01 58.80 351,200 -0.55(-0.93%)
Jan 30, 2020 59.34 59.78 58.55 59.35 192,379 -0.39(-0.65%)
Jan 29, 2020 59.81 60.03 58.86 59.74 462,283 +0.31(+0.52%)
Jan 28, 2020 59.64 59.82 59.13 59.43 501,306 +0.01(+0.02%)
Jan 27, 2020 59.48 59.66 58.63 59.42 461,400 -1.49(-2.45%)
Jan 24, 2020 62.79 62.97 60.52 60.91 295,700 -1.34(-2.15%)
Jan 23, 2020 62.92 63.20 61.72 62.25 411,216 -0.53(-0.84%)
Jan 22, 2020 63.39 64.06 62.70 62.78 443,409 -0.49(-0.77%)
Jan 21, 2020 63.59 64.25 63.18 63.27 333,493 -0.57(-0.89%)
Jan 17, 2020 64.45 64.45 63.57 63.84 302,500 -0.14(-0.22%)
Jan 16, 2020 63.36 64.06 63.34 63.98 291,114 +0.82(+1.30%)
Jan 15, 2020 61.92 63.29 61.78 63.16 368,721 +1.37(+2.22%)
Jan 14, 2020 62.06 62.30 61.21 61.79 333,183 -0.36(-0.58%)
Jan 13, 2020 61.47 62.45 61.24 62.15 567,508 +0.55(+0.89%)
Jan 10, 2020 60.39 62.14 60.06 61.60 651,200 +2.30(+3.88%)
Jan 09, 2020 59.76 59.95 59.15 59.30 318,176 -0.02(-0.03%)
Jan 08, 2020 59.08 59.89 59.06 59.32 417,659 +0.46(+0.78%)
Jan 07, 2020 59.07 59.21 58.43 58.86 323,899 -0.39(-0.66%)
Jan 06, 2020 57.82 59.47 57.82 59.25 261,461 +0.85(+1.46%)
Jan 03, 2020 58.45 58.81 57.95 58.40 343,700 -0.55(-0.93%)
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.