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 29, 2017 40.23 40.84 40.03 40.61 457,128 +0.37(+0.92%)
Sep 28, 2017 39.85 40.63 39.50 40.24 573,451 +0.40(+1.00%)
Sep 27, 2017 38.99 40.35 38.99 39.84 595,620 +1.02(+2.63%)
Sep 26, 2017 38.45 39.27 38.37 38.82 668,612 +0.20(+0.52%)
Sep 25, 2017 38.62 38.93 37.92 38.62 615,028 +0.02(+0.05%)
Sep 22, 2017 39.07 39.57 38.54 38.60 793,207 -0.66(-1.68%)
Sep 21, 2017 39.75 39.99 39.20 39.26 549,927 -0.62(-1.55%)
Sep 20, 2017 40.04 40.11 39.38 39.88 486,646 +0.17(+0.43%)
Sep 19, 2017 40.48 40.48 39.59 39.71 437,200 -0.61(-1.51%)
Sep 18, 2017 41.25 41.87 40.22 40.32 2,068,441 -0.75(-1.83%)
Sep 15, 2017 39.83 41.35 39.32 41.07 2,829,235 +1.04(+2.60%)
Sep 14, 2017 34.86 40.13 34.55 40.03 4,048,279 +5.18(+14.86%)
Sep 13, 2017 34.87 35.19 34.66 34.85 284,584 -0.20(-0.57%)
Sep 12, 2017 34.96 35.23 34.81 35.05 395,503 +0.15(+0.43%)
Sep 11, 2017 34.63 35.22 34.35 34.90 567,541 +0.62(+1.81%)
Sep 08, 2017 34.80 34.88 34.25 34.28 279,269 -0.47(-1.35%)
Sep 07, 2017 35.08 35.24 34.74 34.75 444,606 -0.28(-0.80%)
Sep 06, 2017 36.22 36.46 35.03 35.03 481,943 -1.19(-3.29%)
Sep 05, 2017 35.57 36.23 35.45 36.22 565,851 +0.36(+1.00%)
Sep 01, 2017 35.10 35.88 35.05 35.86 561,920 +0.88(+2.52%)
Aug 31, 2017 35.10 35.49 34.67 34.98 1,103,121 +0.01(+0.03%)
Aug 30, 2017 35.23 35.49 34.74 34.97 1,030,402 -0.19(-0.53%)
Aug 29, 2017 33.99 35.42 33.92 35.16 528,646 +0.79(+2.28%)
Aug 28, 2017 34.58 34.58 34.00 34.37 385,761 +0.06(+0.17%)
Aug 25, 2017 34.74 35.30 34.00 34.31 308,241 -0.22(-0.64%)
Aug 24, 2017 35.32 35.32 34.46 34.53 370,129 -0.57(-1.62%)
Aug 23, 2017 35.17 35.41 35.05 35.10 454,898 -0.41(-1.15%)
Aug 22, 2017 35.00 35.54 34.84 35.51 398,338 +0.62(+1.78%)
Aug 21, 2017 34.12 34.92 33.95 34.89 507,694 +0.67(+1.96%)
Aug 18, 2017 33.89 34.33 33.84 34.22 375,177 +0.03(+0.09%)
Aug 17, 2017 33.90 34.66 33.87 34.19 540,717 +0.19(+0.56%)
Aug 16, 2017 33.79 34.26 33.79 34.00 410,407 -0.03(-0.09%)
Aug 15, 2017 35.01 35.36 34.02 34.03 486,305 -0.56(-1.62%)
Aug 14, 2017 33.74 34.76 33.74 34.59 428,160 +0.50(+1.47%)
Aug 11, 2017 33.77 34.24 33.24 34.09 901,391 +0.27(+0.80%)
Aug 10, 2017 34.73 35.14 33.75 33.82 1,341,877 -1.17(-3.34%)
Aug 09, 2017 34.33 35.01 34.16 34.99 1,073,230 +0.27(+0.78%)
Aug 08, 2017 34.82 35.27 34.33 34.72 823,925 -0.24(-0.69%)
Aug 07, 2017 35.45 35.60 34.04 34.96 1,374,362 -0.35(-1.01%)
Aug 04, 2017 36.69 35.14 35.31 2,362,130 -3.96(-10.07%)
Aug 03, 2017 38.40 39.63 38.40 39.27 753,972 +0.22(+0.56%)
Aug 02, 2017 40.00 40.00 38.54 39.05 582,657 -0.99(-2.47%)
Aug 01, 2017 40.40 40.69 39.63 40.04 734,238 -0.27(-0.67%)
Jul 31, 2017 41.22 41.22 40.03 40.31 442,102 -0.42(-1.03%)
Jul 28, 2017 39.84 41.31 39.69 40.73 656,552 +0.48(+1.19%)
Jul 27, 2017 41.29 41.29 39.76 40.25 638,921 -0.89(-2.16%)
Jul 26, 2017 40.71 41.44 40.58 41.14 512,108 +0.54(+1.33%)
Jul 25, 2017 40.46 40.87 40.05 40.60 526,610 +0.16(+0.40%)
Jul 24, 2017 40.07 40.66 39.70 40.44 444,605 +0.44(+1.10%)
Jul 21, 2017 40.92 40.92 39.61 40.00 895,887 -0.76(-1.86%)
Jul 20, 2017 40.96 39.21 40.76 1,094,253 +1.59(+4.06%)
Jul 19, 2017 38.37 40.00 38.37 39.17 892,760 +1.22(+3.21%)
Jul 18, 2017 37.04 37.99 36.73 37.95 643,124 +0.80(+2.15%)
Jul 17, 2017 38.39 38.58 37.14 37.15 673,286 -1.22(-3.18%)
Jul 14, 2017 37.75 39.33 37.75 38.37 1,236,919 +1.66(+4.52%)
Jul 13, 2017 36.73 36.95 36.27 36.71 650,342 +0.11(+0.30%)
Jul 12, 2017 36.94 37.11 36.41 36.60 800,610 -0.05(-0.14%)
Jul 11, 2017 35.50 37.05 35.50 36.65 615,489 +1.38(+3.91%)
Jul 10, 2017 34.60 35.59 34.50 35.27 462,847 +0.63(+1.82%)
Jul 07, 2017 34.24 34.84 33.96 34.64 451,410 +0.54(+1.58%)
Jul 06, 2017 34.41 34.66 33.96 34.10 467,806 -0.67(-1.93%)
Jul 05, 2017 34.39 34.85 34.16 34.77 669,523 +0.31(+0.90%)
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.