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 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%)
Apr 01, 2014 48.31 49.64 47.50 49.53 848,721 +1.66(+3.47%)
Mar 31, 2014 46.75 48.15 46.06 47.87 1,387,563 +1.48(+3.19%)
Mar 28, 2014 46.23 47.88 46.23 46.39 1,009,517 +0.13(+0.28%)
Mar 27, 2014 46.06 46.55 44.37 46.26 1,773,422 +0.30(+0.65%)
Mar 26, 2014 48.32 48.82 44.86 45.96 1,718,812 -2.13(-4.43%)
Mar 25, 2014 51.55 52.18 47.64 48.09 1,368,704 -3.03(-5.93%)
Mar 24, 2014 54.19 54.46 50.39 51.12 923,258 -3.16(-5.82%)
Mar 21, 2014 56.05 56.08 54.27 54.28 863,464 -1.82(-3.24%)
Mar 20, 2014 56.92 57.21 56.01 56.10 563,990 -1.07(-1.87%)
Mar 19, 2014 57.73 57.99 56.49 57.17 323,429 -0.43(-0.75%)
Mar 18, 2014 56.08 57.75 56.08 57.60 569,330 +1.55(+2.77%)
Mar 17, 2014 56.49 56.87 55.25 56.05 438,346 -0.07(-0.12%)
Mar 14, 2014 55.67 56.79 55.30 56.12 264,374 +0.28(+0.50%)
Mar 13, 2014 57.53 57.86 54.80 55.84 559,916 -0.25(-0.45%)
Mar 12, 2014 55.36 56.18 54.57 56.09 413,542 +0.28(+0.50%)
Mar 11, 2014 57.34 57.66 55.30 55.81 525,808 -1.33(-2.33%)
Mar 10, 2014 58.71 58.71 57.10 57.14 682,282 -0.95(-1.64%)
Mar 07, 2014 58.81 59.29 57.72 58.09 589,217 -0.01(-0.02%)
Mar 06, 2014 59.89 59.96 57.90 58.10 347,495 -1.94(-3.23%)
Mar 05, 2014 57.46 60.32 57.18 60.04 579,239 +2.73(+4.76%)
Mar 04, 2014 56.38 57.60 55.65 57.31 986,031 +1.41(+2.52%)
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.