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 (%)
Feb 29, 2016 29.31 29.85 28.75 28.80 540,579 -0.43(-1.47%)
Feb 26, 2016 29.00 29.41 28.46 29.23 653,859 +0.37(+1.28%)
Feb 25, 2016 28.27 28.92 27.85 28.86 944,323 +1.06(+3.81%)
Feb 24, 2016 26.61 27.86 26.55 27.80 651,589 +0.74(+2.73%)
Feb 23, 2016 27.37 27.70 26.90 27.06 648,407 -0.48(-1.74%)
Feb 22, 2016 26.70 27.61 24.78 27.54 1,084,466 +1.34(+5.11%)
Feb 19, 2016 24.94 26.51 24.34 26.20 489,326 +1.24(+4.97%)
Feb 18, 2016 26.76 27.19 24.74 24.96 1,190,763 -1.53(-5.78%)
Feb 17, 2016 25.15 26.53 25.15 26.49 793,990 +1.41(+5.62%)
Feb 16, 2016 25.54 25.73 24.47 25.08 823,388 -0.23(-0.91%)
Feb 12, 2016 24.97 25.31 25.31 25.31 1,434,400 +0.69(+2.80%)
Feb 11, 2016 23.00 24.73 22.25 24.62 2,980,041 +0.24(+0.98%)
Feb 10, 2016 24.78 26.80 24.11 24.38 1,801,858 -0.15(-0.61%)
Feb 09, 2016 24.94 26.76 24.11 24.53 1,121,609 -0.48(-1.92%)
Feb 08, 2016 27.11 27.11 23.90 25.01 1,573,456 -2.45(-8.92%)
Feb 05, 2016 30.87 30.87 27.24 27.46 1,379,811 -3.63(-11.68%)
Feb 04, 2016 30.32 31.33 29.56 31.09 370,323 +0.64(+2.10%)
Feb 03, 2016 31.48 31.48 30.02 30.45 474,942 -0.73(-2.34%)
Feb 02, 2016 31.46 31.81 30.66 31.18 512,848 -0.63(-1.98%)
Feb 01, 2016 30.49 32.22 29.71 31.81 957,741 +1.12(+3.65%)
Jan 29, 2016 30.58 31.17 29.85 30.69 703,229 +0.33(+1.09%)
Jan 28, 2016 31.06 31.11 29.05 30.36 855,902 -0.62(-2.00%)
Jan 27, 2016 31.76 31.94 30.76 30.98 639,067 -0.85(-2.67%)
Jan 26, 2016 31.68 32.35 31.25 31.83 350,895 +0.19(+0.60%)
Jan 25, 2016 33.32 33.32 31.37 31.64 452,869 -1.22(-3.71%)
Jan 22, 2016 32.59 33.14 32.06 32.86 511,048 +0.72(+2.24%)
Jan 21, 2016 31.85 32.93 31.00 32.14 956,487 +0.90(+2.88%)
Jan 20, 2016 29.84 31.45 28.90 31.24 1,237,416 +0.89(+2.93%)
Jan 19, 2016 31.66 32.01 30.07 30.35 732,461 -0.85(-2.72%)
Jan 15, 2016 31.12 31.20 31.20 31.20 694,600 -0.85(-2.65%)
Jan 14, 2016 29.99 32.32 29.45 32.05 758,270 +1.90(+6.30%)
Jan 13, 2016 31.64 32.00 29.62 30.15 712,712 -0.01(-0.03%)
Jan 12, 2016 30.20 31.12 29.89 30.16 583,295 +0.27(+0.90%)
Jan 11, 2016 30.14 30.48 29.45 29.89 565,292 -0.22(-0.73%)
Jan 08, 2016 31.15 31.52 29.97 30.11 612,193 -0.90(-2.90%)
Jan 07, 2016 32.12 32.38 30.50 31.01 900,699 -1.71(-5.23%)
Jan 06, 2016 31.11 33.19 31.10 32.72 1,658,808 -1.19(-3.51%)
Jan 05, 2016 34.16 34.42 33.78 33.91 494,354 -0.24(-0.70%)
Jan 04, 2016 33.93 35.16 33.47 34.15 714,830 -0.38(-1.10%)
Dec 31, 2015 34.77 34.53 34.53 34.53 523,800 -0.27(-0.78%)
Dec 30, 2015 35.04 35.30 34.73 34.80 314,586 -0.11(-0.32%)
Dec 29, 2015 34.63 35.09 34.38 34.91 236,789 +0.39(+1.13%)
Dec 28, 2015 34.67 34.94 34.29 34.52 153,923 -0.26(-0.75%)
Dec 24, 2015 34.58 34.78 34.78 34.78 189,900 +0.24(+0.69%)
Dec 23, 2015 34.28 35.10 34.09 34.54 487,148 +0.41(+1.20%)
Dec 22, 2015 34.37 34.80 33.81 34.13 604,216 -0.14(-0.41%)
Dec 21, 2015 34.22 34.35 33.84 34.27 291,481 +0.37(+1.09%)
Dec 18, 2015 34.65 34.65 33.60 33.90 1,245,344 -1.01(-2.89%)
Dec 17, 2015 35.49 35.89 34.91 34.91 427,115 -0.34(-0.96%)
Dec 16, 2015 34.84 35.48 34.40 35.25 600,246 +0.63(+1.82%)
Dec 15, 2015 35.00 35.37 34.40 34.62 458,310 -0.19(-0.55%)
Dec 14, 2015 35.09 35.92 34.56 34.81 438,790 -0.16(-0.46%)
Dec 11, 2015 34.84 35.51 34.81 34.97 475,821 -0.48(-1.35%)
Dec 10, 2015 35.94 36.46 35.24 35.45 403,781 -0.55(-1.53%)
Dec 09, 2015 35.91 36.19 35.80 36.00 313,801 -0.08(-0.22%)
Dec 08, 2015 35.57 36.20 35.39 36.08 276,025 +0.07(+0.19%)
Dec 07, 2015 36.24 36.54 35.85 36.01 479,242 -0.24(-0.66%)
Dec 04, 2015 35.05 36.31 35.00 36.25 479,656 +1.15(+3.28%)
Dec 03, 2015 36.44 36.56 34.81 35.10 437,095 -1.24(-3.41%)
Dec 02, 2015 35.85 37.00 35.28 36.34 418,135 +0.71(+1.99%)
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.