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 (%)
May 29, 2020 38.31 38.76 37.88 38.65 591,300 +0.03(+0.08%)
May 28, 2020 39.63 39.83 38.43 38.62 687,982 -0.68(-1.73%)
May 27, 2020 37.92 39.49 37.06 39.30 1,529,126 +1.96(+5.25%)
May 26, 2020 37.00 37.83 36.29 37.34 603,419 +1.32(+3.66%)
May 22, 2020 36.27 36.48 35.33 36.02 663,900 -0.10(-0.28%)
May 21, 2020 36.40 36.67 35.55 36.12 448,898 -0.23(-0.63%)
May 20, 2020 36.78 36.94 36.08 36.35 448,606 +0.48(+1.34%)
May 19, 2020 35.95 36.49 35.76 35.87 791,302 -0.20(-0.55%)
May 18, 2020 36.27 36.64 35.39 36.07 812,444 +1.35(+3.89%)
May 15, 2020 33.69 34.99 33.69 34.72 751,500 +0.93(+2.75%)
May 14, 2020 33.19 33.82 32.16 33.79 972,372 +0.03(+0.09%)
May 13, 2020 35.20 35.20 33.30 33.76 1,069,891 -1.48(-4.20%)
May 12, 2020 35.24 36.33 34.20 35.24 1,906,725 -0.75(-2.08%)
May 11, 2020 36.76 36.90 35.99 35.99 897,979 -0.76(-2.07%)
May 08, 2020 37.00 37.17 35.83 36.75 939,000 +0.52(+1.44%)
May 07, 2020 34.99 36.33 34.90 36.23 1,097,666 +1.90(+5.53%)
May 06, 2020 33.85 34.39 33.67 34.33 961,022 +0.83(+2.48%)
May 05, 2020 33.27 33.83 33.01 33.50 1,253,137 +0.60(+1.82%)
May 04, 2020 32.05 33.18 31.52 32.90 581,018 +0.43(+1.32%)
May 01, 2020 32.72 33.36 31.97 32.47 903,900 -1.09(-3.25%)
Apr 30, 2020 33.70 34.24 33.36 33.56 608,166 -0.64(-1.87%)
Apr 29, 2020 33.56 34.50 33.10 34.20 1,264,090 +1.65(+5.07%)
Apr 28, 2020 32.68 33.09 32.00 32.55 1,483,654 +0.96(+3.04%)
Apr 27, 2020 31.13 32.13 31.13 31.59 1,123,730 +0.90(+2.93%)
Apr 24, 2020 30.50 31.18 30.20 30.69 1,236,800 +0.64(+2.13%)
Apr 23, 2020 29.59 30.21 29.49 30.05 2,728,333 +0.43(+1.45%)
Apr 22, 2020 30.36 30.63 29.40 29.62 873,578 +0.01(+0.03%)
Apr 21, 2020 29.10 29.98 28.96 29.61 1,146,650 -0.15(-0.50%)
Apr 20, 2020 29.25 30.65 29.11 29.76 1,211,529 -0.16(-0.53%)
Apr 17, 2020 29.76 30.35 29.46 29.92 741,300 +0.85(+2.92%)
Apr 16, 2020 29.52 29.99 28.70 29.07 715,896 -0.50(-1.69%)
Apr 15, 2020 30.50 30.88 29.50 29.57 754,775 -2.13(-6.72%)
Apr 14, 2020 32.20 32.59 30.98 31.70 791,089 +0.65(+2.09%)
Apr 13, 2020 31.40 31.97 30.30 31.05 293,086 -0.51(-1.62%)
Apr 09, 2020 31.73 32.88 31.10 31.56 1,186,800 +1.06(+3.49%)
Apr 08, 2020 30.23 30.98 29.75 30.50 991,027 +0.89(+3.02%)
Apr 07, 2020 31.49 31.74 29.56 29.60 867,368 -0.60(-1.99%)
Apr 06, 2020 29.58 30.60 29.05 30.20 1,048,564 +1.92(+6.79%)
Apr 03, 2020 29.09 29.30 27.69 28.28 770,700 -0.84(-2.88%)
Apr 02, 2020 29.48 30.80 27.88 29.12 696,031 -0.74(-2.48%)
Apr 01, 2020 30.27 30.76 29.24 29.86 1,231,288 -1.89(-5.95%)
Mar 31, 2020 31.42 32.74 31.00 31.75 1,001,140 +0.28(+0.89%)
Mar 30, 2020 31.36 31.99 30.22 31.47 1,283,010 -0.03(-0.10%)
Mar 27, 2020 31.02 33.52 31.02 31.50 2,991,000 -1.23(-3.76%)
Mar 26, 2020 28.73 32.97 28.12 32.73 1,901,383 +4.13(+14.44%)
Mar 25, 2020 29.30 29.99 28.10 28.60 1,073,808 -0.58(-1.99%)
Mar 24, 2020 27.73 29.19 26.24 29.18 1,339,942 +3.17(+12.19%)
Mar 23, 2020 25.45 26.55 23.59 26.01 1,293,398 +0.57(+2.24%)
Mar 20, 2020 24.95 27.78 24.83 25.44 1,676,700 +0.95(+3.88%)
Mar 19, 2020 23.60 25.54 22.77 24.49 1,119,550 +0.60(+2.51%)
Mar 18, 2020 23.91 26.37 22.22 23.89 1,170,591 -2.40(-9.13%)
Mar 17, 2020 28.73 29.05 24.57 26.29 1,673,647 -2.08(-7.33%)
Mar 16, 2020 25.15 30.32 23.80 28.37 1,746,258 -4.68(-14.16%)
Mar 13, 2020 31.24 33.05 29.41 33.05 1,358,300 +3.29(+11.06%)
Mar 12, 2020 30.68 31.61 29.50 29.76 1,243,253 -3.02(-9.21%)
Mar 11, 2020 34.62 35.55 32.13 32.78 1,010,150 -2.94(-8.23%)
Mar 10, 2020 35.56 36.17 33.14 35.72 1,179,974 +1.38(+4.02%)
Mar 09, 2020 34.43 35.67 33.65 34.34 1,214,535 -2.87(-7.71%)
Mar 06, 2020 37.47 38.12 36.12 37.21 1,258,500 -1.55(-4.00%)
Mar 05, 2020 39.72 40.05 38.09 38.76 885,438 -1.93(-4.74%)
Mar 04, 2020 40.89 41.00 39.59 40.69 930,767 +0.40(+0.99%)
Mar 03, 2020 40.98 41.91 39.52 40.29 1,043,051 -0.81(-1.97%)
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.