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, 2019 54.54 55.41 54.39 54.82 390,246 +0.24(+0.44%)
Sep 27, 2019 55.90 56.00 54.14 54.58 564,200 -0.97(-1.74%)
Sep 26, 2019 55.15 55.94 54.84 55.55 479,467 +0.39(+0.70%)
Sep 25, 2019 54.53 55.23 53.61 55.16 542,873 +0.68(+1.25%)
Sep 24, 2019 55.51 55.83 54.14 54.48 345,548 -0.92(-1.66%)
Sep 23, 2019 54.73 55.77 54.58 55.40 242,978 +0.38(+0.69%)
Sep 20, 2019 54.76 55.33 54.48 55.02 790,400 +0.25(+0.46%)
Sep 19, 2019 55.09 55.71 54.73 54.77 309,585 -0.37(-0.67%)
Sep 18, 2019 55.39 55.39 54.32 55.14 418,824 -0.31(-0.56%)
Sep 17, 2019 55.89 56.19 54.90 55.45 326,322 -0.61(-1.09%)
Sep 16, 2019 56.03 56.92 55.49 56.06 415,717 -0.27(-0.48%)
Sep 13, 2019 55.93 56.37 55.34 56.33 985,500 +0.23(+0.41%)
Sep 12, 2019 55.35 56.51 55.05 56.10 888,575 +1.12(+2.04%)
Sep 11, 2019 54.59 55.46 54.30 54.98 429,378 +0.45(+0.83%)
Sep 10, 2019 53.22 54.56 52.25 54.53 593,935 +0.75(+1.39%)
Sep 09, 2019 55.40 55.40 53.19 53.78 1,309,167 -1.28(-2.32%)
Sep 06, 2019 54.72 55.16 54.34 55.06 1,227,800 +0.45(+0.82%)
Sep 05, 2019 53.29 55.05 52.94 54.61 719,642 +1.91(+3.62%)
Sep 04, 2019 51.94 53.05 51.48 52.70 779,578 +1.39(+2.71%)
Sep 03, 2019 51.62 52.19 50.97 51.31 445,144 -0.86(-1.65%)
Aug 30, 2019 52.75 52.78 51.34 52.17 312,900 -0.25(-0.48%)
Aug 29, 2019 52.29 52.92 51.83 52.42 212,409 +0.73(+1.41%)
Aug 28, 2019 51.49 51.99 51.00 51.69 318,307 -0.22(-0.42%)
Aug 27, 2019 53.10 53.43 51.72 51.91 395,955 -0.80(-1.52%)
Aug 26, 2019 52.99 53.20 51.57 52.71 380,612 +0.33(+0.63%)
Aug 23, 2019 52.74 53.95 52.24 52.38 589,300 -0.18(-0.34%)
Aug 22, 2019 52.55 52.84 51.15 52.56 446,390 +1.22(+2.38%)
Aug 21, 2019 51.60 52.12 51.23 51.34 355,824 +0.34(+0.67%)
Aug 20, 2019 50.77 51.15 50.20 51.00 266,698 +0.04(+0.08%)
Aug 19, 2019 51.91 52.10 50.88 50.96 277,841 -0.37(-0.72%)
Aug 16, 2019 51.26 51.86 51.00 51.33 272,100 +0.68(+1.34%)
Aug 15, 2019 50.93 51.36 50.29 50.65 339,482 -0.11(-0.22%)
Aug 14, 2019 52.18 53.15 50.37 50.76 486,578 -2.50(-4.69%)
Aug 13, 2019 53.69 54.95 53.22 53.26 310,931 -0.52(-0.97%)
Aug 12, 2019 54.12 54.33 53.50 53.78 294,267 -1.07(-1.95%)
Aug 09, 2019 54.43 55.14 54.14 54.85 295,900 -0.05(-0.09%)
Aug 08, 2019 53.89 54.94 53.84 54.90 288,283 +1.23(+2.29%)
Aug 07, 2019 52.78 54.15 52.58 53.67 507,059 +0.42(+0.79%)
Aug 06, 2019 54.08 55.81 53.02 53.25 903,554 -0.64(-1.19%)
Aug 05, 2019 55.26 55.45 53.03 53.89 892,965 -2.92(-5.14%)
Aug 02, 2019 57.91 58.31 56.23 56.81 661,300 -1.62(-2.77%)
Aug 01, 2019 59.35 60.38 58.19 58.43 563,993 -0.77(-1.30%)
Jul 31, 2019 61.00 61.39 58.60 59.20 565,121 -1.72(-2.82%)
Jul 30, 2019 60.52 61.46 60.24 60.92 287,588 +0.01(+0.02%)
Jul 29, 2019 61.66 61.70 59.56 60.91 327,464 -0.81(-1.31%)
Jul 26, 2019 61.47 62.50 61.47 61.72 309,900 +0.61(+1.00%)
Jul 25, 2019 61.93 62.25 61.09 61.11 350,962 -0.36(-0.59%)
Jul 24, 2019 60.38 61.62 60.38 61.47 318,228 +1.14(+1.89%)
Jul 23, 2019 61.50 61.50 60.13 60.33 276,380 -0.90(-1.47%)
Jul 22, 2019 60.29 61.89 59.97 61.23 657,495 +1.25(+2.08%)
Jul 19, 2019 61.10 61.50 59.86 59.98 294,000 -0.87(-1.43%)
Jul 18, 2019 60.69 61.13 60.12 60.85 310,914 +0.10(+0.16%)
Jul 17, 2019 60.94 61.37 60.40 60.75 513,083 -0.30(-0.49%)
Jul 16, 2019 62.07 62.12 60.78 61.05 401,902 -0.78(-1.26%)
Jul 15, 2019 62.12 62.66 61.62 61.83 395,056 -0.23(-0.37%)
Jul 12, 2019 61.43 62.20 60.71 62.06 538,000 +0.45(+0.73%)
Jul 11, 2019 61.38 61.70 60.66 61.61 402,333 +0.39(+0.64%)
Jul 10, 2019 61.00 61.76 61.00 61.22 665,302 +0.35(+0.57%)
Jul 09, 2019 59.18 60.95 59.16 60.87 1,096,874 +1.32(+2.22%)
Jul 08, 2019 59.02 59.78 58.95 59.55 560,785 -0.05(-0.08%)
Jul 05, 2019 58.80 59.89 58.35 59.60 445,400 +0.12(+0.20%)
Jul 03, 2019 58.50 59.60 58.48 59.48 735,900 +1.32(+2.27%)
Jul 02, 2019 57.92 58.88 57.61 58.16 482,888 +0.24(+0.41%)
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.