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 (%)
Jul 31, 2015 35.39 36.21 35.25 36.06 609,440 +0.77(+2.18%)
Jul 30, 2015 35.90 36.29 35.23 35.29 570,226 -0.11(-0.31%)
Jul 29, 2015 35.65 35.68 34.95 35.40 395,810 -0.36(-1.01%)
Jul 28, 2015 36.03 36.44 35.10 35.76 389,819 -0.06(-0.17%)
Jul 27, 2015 37.26 37.26 35.69 35.82 477,175 -1.53(-4.10%)
Jul 24, 2015 36.09 37.54 36.00 37.35 965,616 +1.13(+3.12%)
Jul 23, 2015 36.08 37.07 36.02 36.22 421,261 +0.29(+0.81%)
Jul 22, 2015 36.05 36.51 35.80 35.93 681,165 -0.39(-1.07%)
Jul 21, 2015 36.38 36.56 36.06 36.32 402,475 +0.05(+0.14%)
Jul 20, 2015 36.42 36.63 36.05 36.27 296,227 +0.04(+0.11%)
Jul 17, 2015 36.84 37.05 36.21 36.23 339,987 -0.45(-1.23%)
Jul 16, 2015 36.69 37.10 36.58 36.68 581,035 +0.23(+0.63%)
Jul 15, 2015 35.96 36.67 35.83 36.45 533,256 +0.37(+1.03%)
Jul 14, 2015 36.22 36.22 35.77 36.08 605,301 +0.17(+0.47%)
Jul 13, 2015 35.68 35.98 35.60 35.91 319,284 +0.39(+1.10%)
Jul 10, 2015 35.85 35.85 35.29 35.52 351,990 +0.16(+0.45%)
Jul 09, 2015 35.13 35.91 35.06 35.36 750,673 +0.87(+2.52%)
Jul 08, 2015 34.67 35.11 34.37 34.49 445,537 -0.53(-1.51%)
Jul 07, 2015 35.16 35.22 34.14 35.02 647,626 -0.22(-0.62%)
Jul 06, 2015 35.42 35.76 34.90 35.24 486,632 -0.51(-1.43%)
Jul 02, 2015 34.89 35.75 35.75 35.75 649,300 +0.97(+2.79%)
Jul 01, 2015 35.00 35.14 34.33 34.78 431,267 -0.02(-0.06%)
Jun 30, 2015 35.16 35.37 34.63 34.80 552,456 -0.11(-0.32%)
Jun 29, 2015 35.36 35.66 34.73 34.91 595,510 -0.82(-2.29%)
Jun 26, 2015 35.85 35.85 34.95 35.73 631,563 -0.18(-0.50%)
Jun 25, 2015 35.65 36.10 35.57 35.91 494,682 +0.44(+1.24%)
Jun 24, 2015 35.75 35.84 35.36 35.47 589,426 -0.25(-0.70%)
Jun 23, 2015 35.56 36.05 35.22 35.72 654,810 +0.06(+0.17%)
Jun 22, 2015 35.02 35.81 34.84 35.66 848,204 +0.75(+2.15%)
Jun 19, 2015 34.46 35.04 34.10 34.91 771,076 +0.36(+1.04%)
Jun 18, 2015 33.43 34.69 33.34 34.55 617,792 +1.32(+3.97%)
Jun 17, 2015 32.99 33.46 32.77 33.23 803,440 +0.40(+1.22%)
Jun 16, 2015 32.42 32.99 32.25 32.83 709,001 +0.49(+1.52%)
Jun 15, 2015 32.08 32.73 31.56 32.34 777,971 +0.18(+0.56%)
Jun 12, 2015 31.69 32.24 31.49 32.16 645,837 +0.39(+1.23%)
Jun 11, 2015 31.93 32.15 31.30 31.77 600,518 -0.18(-0.56%)
Jun 10, 2015 32.05 32.42 31.90 31.95 564,705 -0.03(-0.09%)
Jun 09, 2015 32.28 32.44 31.69 31.98 309,504 -0.26(-0.81%)
Jun 08, 2015 32.64 32.99 32.05 32.24 276,480 -0.48(-1.47%)
Jun 05, 2015 32.02 32.90 32.00 32.72 761,722 +0.60(+1.87%)
Jun 04, 2015 32.80 32.80 31.47 32.12 520,179 -0.77(-2.34%)
Jun 03, 2015 32.41 32.94 32.13 32.89 649,703 +0.50(+1.54%)
Jun 02, 2015 31.41 32.91 31.34 32.39 1,060,623 +0.97(+3.09%)
Jun 01, 2015 31.36 31.69 30.97 31.42 442,472 +0.29(+0.93%)
May 29, 2015 31.68 32.04 30.91 31.13 522,841 -0.67(-2.11%)
May 28, 2015 31.53 32.09 31.38 31.80 314,034 +0.14(+0.44%)
May 27, 2015 31.77 31.92 31.17 31.66 402,806 -0.11(-0.35%)
May 26, 2015 32.13 32.25 31.35 31.77 436,173 -0.43(-1.34%)
May 22, 2015 32.17 32.20 32.20 32.20 416,300 +0.11(+0.34%)
May 21, 2015 31.94 32.44 31.64 32.09 505,816 +0.03(+0.09%)
May 20, 2015 32.82 33.08 31.47 32.06 826,403 +0.21(+0.66%)
May 19, 2015 31.72 32.50 31.63 31.85 872,969 +0.09(+0.28%)
May 18, 2015 30.76 32.03 30.41 31.76 606,568 +0.92(+2.98%)
May 15, 2015 30.92 30.99 30.22 30.84 521,711 -0.04(-0.13%)
May 14, 2015 30.34 31.22 29.93 30.88 701,555 +0.71(+2.35%)
May 13, 2015 29.98 30.37 29.60 30.17 506,503 +0.43(+1.45%)
May 12, 2015 29.47 30.47 28.84 29.74 622,355 +0.27(+0.92%)
May 11, 2015 29.58 30.33 29.45 29.47 584,320 -0.22(-0.74%)
May 08, 2015 30.48 30.52 29.42 29.69 860,958 -0.35(-1.17%)
May 07, 2015 31.05 31.80 29.49 30.04 1,601,360 +0.56(+1.90%)
May 06, 2015 28.80 29.55 28.39 29.48 1,162,063 +0.96(+3.37%)
May 05, 2015 27.93 28.56 27.46 28.52 983,522 +0.32(+1.13%)
May 04, 2015 28.30 28.82 28.11 28.20 617,692 -0.03(-0.11%)
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.