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 (%)
Dec 31, 2020 44.04 44.04 44.04 210,816 -0.55(-1.23%)
Dec 30, 2020 43.99 44.71 43.95 44.59 210,816 +0.63(+1.43%)
Dec 29, 2020 44.90 44.98 43.38 43.96 351,703 -0.74(-1.66%)
Dec 28, 2020 45.84 45.84 44.66 44.70 347,590 -0.92(-2.02%)
Dec 24, 2020 46.06 46.06 45.41 45.62 87,700 -0.09(-0.20%)
Dec 23, 2020 46.36 46.82 45.65 45.71 232,983 -0.69(-1.49%)
Dec 22, 2020 44.81 46.66 44.73 46.40 463,308 +1.64(+3.66%)
Dec 21, 2020 44.81 45.29 44.52 44.76 598,745 -0.58(-1.28%)
Dec 18, 2020 45.50 45.79 44.94 45.34 1,205,500 -0.18(-0.40%)
Dec 17, 2020 44.84 45.65 44.66 45.52 544,441 +0.88(+1.97%)
Dec 16, 2020 44.75 44.79 44.26 44.64 329,480 +0.05(+0.11%)
Dec 15, 2020 44.42 44.75 44.01 44.59 431,672 +0.13(+0.29%)
Dec 14, 2020 44.03 45.14 43.85 44.46 721,363 +0.45(+1.02%)
Dec 11, 2020 43.41 44.18 43.20 44.01 514,500 +0.33(+0.76%)
Dec 10, 2020 43.01 43.91 42.54 43.68 408,751 +0.34(+0.78%)
Dec 09, 2020 44.74 44.74 43.24 43.34 292,668 -1.33(-2.98%)
Dec 08, 2020 43.97 44.77 43.97 44.67 521,440 +0.48(+1.09%)
Dec 07, 2020 44.40 45.00 44.00 44.19 452,467 -0.26(-0.58%)
Dec 04, 2020 44.59 45.20 44.34 44.45 726,900 +0.10(+0.23%)
Dec 03, 2020 44.88 45.00 44.22 44.35 254,539 -0.30(-0.67%)
Dec 02, 2020 44.01 44.74 43.62 44.65 267,722 +0.32(+0.72%)
Dec 01, 2020 44.65 44.75 43.81 44.33 564,480 +0.18(+0.41%)
Nov 30, 2020 44.78 44.92 43.90 44.15 403,132 -0.67(-1.49%)
Nov 27, 2020 43.96 44.85 43.56 44.82 254,200 +0.98(+2.24%)
Nov 25, 2020 43.61 44.07 43.32 43.84 196,000 +0.17(+0.39%)
Nov 24, 2020 44.05 44.30 43.30 43.67 439,927 -0.11(-0.25%)
Nov 23, 2020 43.20 43.95 42.95 43.78 343,899 +0.78(+1.81%)
Nov 20, 2020 42.60 43.25 42.28 43.00 325,500 +0.05(+0.12%)
Nov 19, 2020 42.19 42.99 41.69 42.95 364,325 +0.83(+1.97%)
Nov 18, 2020 42.30 42.73 41.76 42.12 415,398 +0.07(+0.17%)
Nov 17, 2020 40.98 42.26 40.62 42.05 885,357 +0.85(+2.06%)
Nov 16, 2020 40.95 41.84 40.60 41.20 492,473 +0.30(+0.75%)
Nov 13, 2020 40.01 41.21 40.01 40.90 961,300 +1.05(+2.65%)
Nov 12, 2020 40.20 40.74 39.62 39.84 241,111 -0.37(-0.92%)
Nov 11, 2020 41.33 41.50 40.09 40.21 638,560 -0.83(-2.02%)
Nov 10, 2020 42.50 42.50 40.73 41.04 627,195 -1.45(-3.41%)
Nov 09, 2020 43.23 43.39 41.49 42.49 783,294 +1.07(+2.58%)
Nov 06, 2020 44.59 44.59 41.02 41.42 774,700 -0.05(-0.12%)
Nov 05, 2020 40.48 41.47 40.26 41.47 367,669 +1.45(+3.62%)
Nov 04, 2020 39.31 40.59 39.10 40.02 413,613 +1.08(+2.77%)
Nov 03, 2020 38.30 39.23 38.27 38.94 346,303 +1.16(+3.07%)
Nov 02, 2020 38.24 38.93 37.21 37.78 327,908 -0.21(-0.55%)
Oct 30, 2020 38.25 38.40 36.71 37.99 544,600 -0.45(-1.17%)
Oct 29, 2020 37.64 38.64 37.47 38.44 369,212 +0.81(+2.15%)
Oct 28, 2020 38.35 38.36 37.17 37.63 406,114 -1.12(-2.89%)
Oct 27, 2020 39.00 39.24 38.62 38.75 351,796 +0.30(+0.78%)
Oct 26, 2020 38.58 39.15 37.88 38.45 409,280 -0.78(-1.99%)
Oct 23, 2020 38.94 39.27 38.28 39.23 233,600 +0.69(+1.79%)
Oct 22, 2020 38.32 38.71 37.42 38.54 242,092 +0.34(+0.89%)
Oct 21, 2020 37.78 38.45 37.60 38.20 393,278 +0.59(+1.57%)
Oct 20, 2020 37.40 37.80 37.05 37.61 430,229 +0.41(+1.10%)
Oct 19, 2020 38.18 38.59 37.09 37.20 412,479 -0.77(-2.03%)
Oct 16, 2020 37.02 38.09 36.99 37.97 458,600 +0.98(+2.65%)
Oct 15, 2020 36.68 37.13 36.48 36.99 245,512 -0.17(-0.46%)
Oct 14, 2020 37.41 37.49 36.77 37.16 318,229 -0.19(-0.51%)
Oct 13, 2020 37.43 37.56 37.06 37.35 226,800 -0.25(-0.66%)
Oct 12, 2020 37.57 37.78 37.13 37.60 391,903 +0.06(+0.16%)
Oct 09, 2020 37.72 38.05 37.27 37.54 437,600 -0.24(-0.64%)
Oct 08, 2020 38.16 38.43 37.48 37.78 408,154 +0.00(+0.00%)
Oct 07, 2020 38.05 38.22 37.27 37.78 371,642 -0.05(-0.13%)
Oct 06, 2020 37.49 38.51 37.45 37.83 608,585 +0.68(+1.83%)
Oct 05, 2020 37.14 37.48 36.88 37.15 372,445 +0.14(+0.38%)
Oct 02, 2020 36.45 37.26 36.19 37.01 354,200 -0.08(-0.22%)
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.