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 (%)
Sep 30, 2016 46.30 46.68 45.81 45.95 341,254 -0.40(-0.86%)
Sep 29, 2016 46.94 47.25 46.22 46.35 215,267 -0.82(-1.74%)
Sep 28, 2016 46.95 47.24 46.72 47.17 405,528 +0.09(+0.19%)
Sep 27, 2016 46.73 47.32 46.38 47.08 397,527 +0.47(+1.01%)
Sep 26, 2016 46.22 46.85 45.92 46.61 394,523 +0.01(+0.02%)
Sep 23, 2016 46.49 46.93 46.33 46.60 470,224 +0.22(+0.47%)
Sep 22, 2016 45.95 46.83 45.95 46.38 398,581 +0.62(+1.35%)
Sep 21, 2016 44.86 45.95 44.86 45.76 465,415 +1.07(+2.39%)
Sep 20, 2016 44.49 44.81 44.17 44.69 312,909 +0.07(+0.16%)
Sep 19, 2016 44.55 45.57 43.91 44.62 380,406 +0.12(+0.27%)
Sep 16, 2016 44.05 44.80 43.48 44.50 576,905 +0.55(+1.25%)
Sep 15, 2016 44.03 44.40 43.52 43.95 431,870 -0.14(-0.32%)
Sep 14, 2016 44.49 44.91 43.83 44.09 227,753 -0.39(-0.88%)
Sep 13, 2016 45.14 45.20 43.72 44.48 425,487 -0.90(-1.98%)
Sep 12, 2016 44.51 45.45 44.06 45.38 381,320 +0.42(+0.93%)
Sep 09, 2016 45.12 45.36 44.48 44.96 593,971 -0.60(-1.32%)
Sep 08, 2016 46.74 47.00 45.46 45.56 346,876 -1.44(-3.06%)
Sep 07, 2016 46.92 47.56 46.78 47.00 288,728 -0.06(-0.13%)
Sep 06, 2016 47.00 47.75 46.74 47.06 1,052,403 +0.34(+0.73%)
Sep 02, 2016 45.00 46.72 46.72 46.72 928,900 +1.90(+4.24%)
Sep 01, 2016 43.52 44.89 43.24 44.82 729,311 +0.90(+2.05%)
Aug 31, 2016 44.17 44.27 43.56 43.92 274,214 -0.24(-0.54%)
Aug 30, 2016 43.80 44.21 43.67 44.16 177,211 +0.49(+1.12%)
Aug 29, 2016 43.75 44.34 43.60 43.67 298,860 +0.06(+0.14%)
Aug 26, 2016 44.36 44.36 43.43 43.61 443,188 -0.84(-1.89%)
Aug 25, 2016 44.25 44.74 43.83 44.45 268,003 +0.29(+0.66%)
Aug 24, 2016 44.83 44.95 44.00 44.16 229,198 -0.48(-1.08%)
Aug 23, 2016 44.22 44.96 43.69 44.64 244,751 +0.46(+1.04%)
Aug 22, 2016 43.62 44.27 43.55 44.18 313,679 +0.31(+0.71%)
Aug 19, 2016 44.18 44.20 43.70 43.87 307,805 -0.32(-0.72%)
Aug 18, 2016 43.82 44.52 43.48 44.19 412,440 +0.24(+0.55%)
Aug 17, 2016 44.71 44.71 43.66 43.95 275,667 -0.80(-1.79%)
Aug 16, 2016 45.68 45.71 44.72 44.75 258,980 -0.93(-2.04%)
Aug 15, 2016 44.54 46.02 44.13 45.68 660,919 +1.12(+2.51%)
Aug 12, 2016 44.52 44.58 43.99 44.56 282,973 -0.08(-0.18%)
Aug 11, 2016 44.76 45.38 44.50 44.64 361,513 -0.09(-0.20%)
Aug 10, 2016 44.93 45.02 44.34 44.73 335,504 +0.00(+0.00%)
Aug 09, 2016 44.72 44.95 44.37 44.73 356,289 -0.03(-0.07%)
Aug 08, 2016 45.08 45.46 44.40 44.76 677,789 -0.32(-0.71%)
Aug 05, 2016 44.05 46.54 43.38 45.08 1,288,341 +1.52(+3.49%)
Aug 04, 2016 43.22 44.33 41.05 43.56 977,498 +0.17(+0.39%)
Aug 03, 2016 42.43 43.53 39.97 43.39 886,267 +0.59(+1.38%)
Aug 02, 2016 43.74 43.92 42.52 42.80 621,512 -1.28(-2.90%)
Aug 01, 2016 43.35 44.15 42.32 44.08 567,930 +0.89(+2.06%)
Jul 29, 2016 43.86 43.86 41.80 43.19 996,464 -0.76(-1.73%)
Jul 28, 2016 43.56 45.00 42.52 43.95 978,505 +0.71(+1.64%)
Jul 27, 2016 42.85 43.42 42.43 43.24 286,814 +0.53(+1.24%)
Jul 26, 2016 42.57 43.50 42.02 42.71 305,481 -0.11(-0.26%)
Jul 25, 2016 42.54 43.37 42.17 42.82 668,341 +0.12(+0.28%)
Jul 22, 2016 41.47 42.91 41.30 42.70 502,200 +1.17(+2.82%)
Jul 21, 2016 42.76 42.76 41.13 41.53 781,463 -1.39(-3.24%)
Jul 20, 2016 42.46 43.72 42.10 42.92 470,867 +0.75(+1.78%)
Jul 19, 2016 42.41 43.21 42.11 42.17 350,971 -0.72(-1.68%)
Jul 18, 2016 43.15 43.89 42.79 42.89 498,887 -0.26(-0.60%)
Jul 15, 2016 43.52 43.65 42.82 43.15 598,471 +0.06(+0.14%)
Jul 14, 2016 41.12 43.61 40.68 43.09 1,976,175 +3.07(+7.67%)
Jul 13, 2016 40.72 41.13 39.93 40.02 434,188 -0.60(-1.48%)
Jul 12, 2016 39.46 41.39 39.17 40.62 1,134,204 +1.48(+3.78%)
Jul 11, 2016 38.72 39.41 38.29 39.14 565,947 +0.55(+1.43%)
Jul 08, 2016 37.89 38.58 37.88 38.59 850,086 +0.71(+1.87%)
Jul 07, 2016 38.32 38.32 37.57 37.88 385,159 -0.36(-0.94%)
Jul 05, 2016 38.39 38.95 37.48 38.24 524,004 -0.43(-1.11%)
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.