Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	45.76	46.54	45.72	46.02	751,402	+0.05(+0.11%)
Jun 27, 2014	45.78	46.88	45.67	45.97	2,508,765	-0.02(-0.04%)
Jun 26, 2014	45.56	46.01	45.16	45.99	404,789	+0.34(+0.74%)
Jun 25, 2014	44.87	45.96	44.57	45.65	956,561	+0.60(+1.33%)
Jun 24, 2014	45.93	47.00	45.02	45.05	961,723	-1.09(-2.36%)
Jun 23, 2014	45.31	46.34	44.76	46.14	916,099	+0.82(+1.81%)
Jun 20, 2014	45.14	45.46	44.47	45.32	968,190	+0.13(+0.29%)
Jun 19, 2014	44.44	45.30	44.08	45.19	1,181,702	+0.84(+1.89%)
Jun 18, 2014	42.86	44.43	42.48	44.35	885,855	+1.45(+3.39%)
Jun 17, 2014	43.47	44.52	42.86	42.90	817,495	-0.64(-1.48%)
Jun 16, 2014	40.84	44.01	40.84	43.54	1,112,393	+2.49(+6.07%)
Jun 13, 2014	40.07	41.19	38.82	41.05	778,805	+1.00(+2.50%)
Jun 12, 2014	40.47	40.51	39.57	40.05	1,068,739	-0.51(-1.26%)
Jun 11, 2014	39.65	40.92	39.47	40.56	474,978	+0.66(+1.65%)
Jun 10, 2014	40.47	41.15	39.57	39.90	504,508	+0.18(+0.45%)
Jun 06, 2014	39.49	40.26	38.94	39.72	696,880	+0.60(+1.53%)
Jun 05, 2014	38.05	39.53	37.87	39.12	872,630	+1.09(+2.87%)
Jun 04, 2014	37.88	39.11	37.20	38.03	1,356,367	-0.03(-0.08%)
Jun 03, 2014	39.31	39.44	37.38	38.06	1,055,025	-1.44(-3.65%)
Jun 02, 2014	40.24	40.99	38.85	39.50	902,251	-0.69(-1.72%)
May 30, 2014	41.99	42.00	39.42	40.19	1,201,897	-1.75(-4.17%)
May 29, 2014	42.00	42.08	41.31	41.94	1,200,195	+0.25(+0.60%)
May 28, 2014	43.28	43.70	41.57	41.69	1,287,958	-1.51(-3.50%)
May 27, 2014	43.65	44.37	42.75	43.20	1,172,567	-0.05(-0.12%)
May 23, 2014	42.81	43.25	43.25	43.25	934,400	+0.33(+0.77%)
May 22, 2014	42.28	43.50	41.64	42.92	1,311,874	+0.95(+2.26%)
May 21, 2014	40.39	42.08	39.70	41.97	2,138,058	+1.66(+4.12%)
May 20, 2014	39.94	40.63	38.55	40.31	1,429,917	+0.36(+0.90%)
May 19, 2014	38.53	40.65	38.05	39.95	1,036,672	+1.29(+3.34%)
May 16, 2014	38.88	38.88	37.13	38.66	773,681	+0.14(+0.36%)
May 15, 2014	37.07	38.86	35.87	38.52	1,012,630	+1.27(+3.41%)
May 14, 2014	37.34	38.47	36.50	37.25	1,091,506	-0.32(-0.85%)
May 13, 2014	39.27	39.27	37.05	37.57	905,508	-1.69(-4.30%)
May 12, 2014	36.76	39.77	36.50	39.26	1,534,149	+2.71(+7.41%)
May 09, 2014	35.45	37.01	34.85	36.55	1,105,938	+1.09(+3.07%)
May 08, 2014	35.43	37.12	34.53	35.46	1,075,147	-0.21(-0.59%)
May 07, 2014	38.03	38.03	34.88	35.67	1,316,818	-2.17(-5.73%)
May 06, 2014	38.78	39.06	37.66	37.84	1,395,948	-0.94(-2.42%)
May 05, 2014	38.95	39.67	38.56	38.78	1,473,929	-0.66(-1.67%)
May 02, 2014	38.00	39.50	36.50	39.44	2,947,736	+1.35(+3.54%)
May 01, 2014	36.81	39.16	36.56	38.09	2,303,420	+1.33(+3.62%)
Apr 30, 2014	36.65	37.07	35.51	36.76	1,541,442	+0.00(+0.00%)
Apr 29, 2014	34.70	37.24	34.27	36.76	1,599,425	+2.17(+6.27%)
Apr 28, 2014	35.55	36.50	32.82	34.59	1,752,358	-1.25(-3.49%)
Apr 25, 2014	36.61	36.94	35.12	35.84	1,587,601	-1.10(-2.98%)
Apr 24, 2014	38.09	38.74	34.32	36.94	2,065,554	-0.79(-2.09%)
Apr 23, 2014	39.95	40.00	37.60	37.73	911,460	-2.30(-5.75%)
Apr 22, 2014	39.23	40.28	38.71	40.03	1,328,901	+0.99(+2.54%)
Apr 21, 2014	41.55	41.60	38.47	39.04	939,204	-0.27(-0.69%)
Apr 17, 2014	39.03	39.31	39.31	39.31	722,900	+0.02(+0.05%)
Apr 16, 2014	38.74	39.51	37.89	39.29	568,765	+0.76(+1.97%)
Apr 15, 2014	37.27	38.99	36.23	38.53	1,085,815	+1.29(+3.46%)
Apr 14, 2014	37.51	38.24	36.31	37.24	1,227,045	-0.15(-0.40%)
Apr 11, 2014	39.80	39.80	37.32	37.39	1,679,970	-0.63(-1.66%)
Apr 10, 2014	41.17	41.19	37.00	38.02	1,906,651	-2.98(-7.27%)
Apr 09, 2014	40.01	41.05	39.97	41.00	1,615,671	+1.15(+2.89%)
Apr 08, 2014	43.41	43.50	38.33	39.85	5,483,743	-4.35(-9.84%)
Apr 07, 2014	44.15	46.55	43.32	44.20	1,032,202	-0.66(-1.47%)
Apr 04, 2014	45.99	46.34	43.09	44.86	1,922,469	-0.66(-1.45%)
Apr 03, 2014	49.54	49.54	44.27	45.52	1,613,106	-4.13(-8.32%)
Apr 02, 2014	49.74	49.83	48.83	49.65	893,380	+0.12(+0.24%)

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.

Cornerstone Ondemand (NQ: CSOD )

Historical Prices

Sections

Services

Contact Information

Follow Us