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 (%)
Apr 30, 2014 36.65 37.07 35.51 36.76 1,541,442 +0.00(+0.00%)
Apr 29, 2014 34.70 37.24 34.27 36.76 1,599,425 +2.17(+6.27%)
Apr 28, 2014 35.55 36.50 32.82 34.59 1,752,358 -1.25(-3.49%)
Apr 25, 2014 36.61 36.94 35.12 35.84 1,587,601 -1.10(-2.98%)
Apr 24, 2014 38.09 38.74 34.32 36.94 2,065,554 -0.79(-2.09%)
Apr 23, 2014 39.95 40.00 37.60 37.73 911,460 -2.30(-5.75%)
Apr 22, 2014 39.23 40.28 38.71 40.03 1,328,901 +0.99(+2.54%)
Apr 21, 2014 41.55 41.60 38.47 39.04 939,204 -0.27(-0.69%)
Apr 17, 2014 39.03 39.31 39.31 39.31 722,900 +0.02(+0.05%)
Apr 16, 2014 38.74 39.51 37.89 39.29 568,765 +0.76(+1.97%)
Apr 15, 2014 37.27 38.99 36.23 38.53 1,085,815 +1.29(+3.46%)
Apr 14, 2014 37.51 38.24 36.31 37.24 1,227,045 -0.15(-0.40%)
Apr 11, 2014 39.80 39.80 37.32 37.39 1,679,970 -0.63(-1.66%)
Apr 10, 2014 41.17 41.19 37.00 38.02 1,906,651 -2.98(-7.27%)
Apr 09, 2014 40.01 41.05 39.97 41.00 1,615,671 +1.15(+2.89%)
Apr 08, 2014 43.41 43.50 38.33 39.85 5,483,743 -4.35(-9.84%)
Apr 07, 2014 44.15 46.55 43.32 44.20 1,032,202 -0.66(-1.47%)
Apr 04, 2014 45.99 46.34 43.09 44.86 1,922,469 -0.66(-1.45%)
Apr 03, 2014 49.54 49.54 44.27 45.52 1,613,106 -4.13(-8.32%)
Apr 02, 2014 49.74 49.83 48.83 49.65 893,380 +0.12(+0.24%)
Apr 01, 2014 48.31 49.64 47.50 49.53 848,721 +1.66(+3.47%)
Mar 31, 2014 46.75 48.15 46.06 47.87 1,387,563 +1.48(+3.19%)
Mar 28, 2014 46.23 47.88 46.23 46.39 1,009,517 +0.13(+0.28%)
Mar 27, 2014 46.06 46.55 44.37 46.26 1,773,422 +0.30(+0.65%)
Mar 26, 2014 48.32 48.82 44.86 45.96 1,718,812 -2.13(-4.43%)
Mar 25, 2014 51.55 52.18 47.64 48.09 1,368,704 -3.03(-5.93%)
Mar 24, 2014 54.19 54.46 50.39 51.12 923,258 -3.16(-5.82%)
Mar 21, 2014 56.05 56.08 54.27 54.28 863,464 -1.82(-3.24%)
Mar 20, 2014 56.92 57.21 56.01 56.10 563,990 -1.07(-1.87%)
Mar 19, 2014 57.73 57.99 56.49 57.17 323,429 -0.43(-0.75%)
Mar 18, 2014 56.08 57.75 56.08 57.60 569,330 +1.55(+2.77%)
Mar 17, 2014 56.49 56.87 55.25 56.05 438,346 -0.07(-0.12%)
Mar 14, 2014 55.67 56.79 55.30 56.12 264,374 +0.28(+0.50%)
Mar 13, 2014 57.53 57.86 54.80 55.84 559,916 -0.25(-0.45%)
Mar 12, 2014 55.36 56.18 54.57 56.09 413,542 +0.28(+0.50%)
Mar 11, 2014 57.34 57.66 55.30 55.81 525,808 -1.33(-2.33%)
Mar 10, 2014 58.71 58.71 57.10 57.14 682,282 -0.95(-1.64%)
Mar 07, 2014 58.81 59.29 57.72 58.09 589,217 -0.01(-0.02%)
Mar 06, 2014 59.89 59.96 57.90 58.10 347,495 -1.94(-3.23%)
Mar 05, 2014 57.46 60.32 57.18 60.04 579,239 +2.73(+4.76%)
Mar 04, 2014 56.38 57.60 55.65 57.31 986,031 +1.41(+2.52%)
Mar 03, 2014 57.56 58.09 54.58 55.90 848,324 -2.48(-4.25%)
Feb 28, 2014 61.00 61.85 57.47 58.38 485,851 -2.48(-4.07%)
Feb 27, 2014 60.06 61.00 59.78 60.86 402,689 +0.39(+0.64%)
Feb 26, 2014 58.95 61.06 58.92 60.47 556,916 +1.60(+2.72%)
Feb 25, 2014 59.95 60.19 58.30 58.87 574,289 -0.99(-1.65%)
Feb 24, 2014 59.73 60.43 59.44 59.86 500,122 +0.27(+0.45%)
Feb 21, 2014 58.21 59.96 57.89 59.59 884,640 +1.78(+3.08%)
Feb 20, 2014 58.33 58.97 57.09 57.81 742,719 -0.55(-0.94%)
Feb 19, 2014 60.37 60.58 57.98 58.36 578,102 -2.49(-4.09%)
Feb 18, 2014 57.00 60.98 57.00 60.85 1,035,164 +3.89(+6.83%)
Feb 14, 2014 58.98 56.96 56.96 56.96 828,700 -1.91(-3.24%)
Feb 13, 2014 57.55 58.87 57.04 58.87 673,226 +0.93(+1.61%)
Feb 12, 2014 58.25 60.43 54.78 57.94 1,329,482 -0.42(-0.72%)
Feb 11, 2014 57.54 58.51 57.02 58.36 643,019 +0.78(+1.35%)
Feb 10, 2014 55.58 57.59 54.88 57.58 552,701 +2.18(+3.94%)
Feb 07, 2014 54.16 55.91 53.68 55.40 598,042 +1.24(+2.29%)
Feb 06, 2014 54.64 55.57 53.86 54.16 439,482 -0.28(-0.51%)
Feb 05, 2014 55.69 56.04 53.93 54.44 607,377 -1.61(-2.87%)
Feb 04, 2014 56.09 56.50 54.97 56.05 528,505 +0.23(+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.