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 28, 2021 44.36 44.42 43.83 43.97 187,676 -0.08(-0.18%)
May 27, 2021 44.20 44.72 43.90 44.05 336,476 -0.21(-0.47%)
May 26, 2021 44.22 44.62 44.18 44.26 277,994 +0.38(+0.87%)
May 25, 2021 44.77 45.00 43.88 43.88 245,778 -0.91(-2.03%)
May 24, 2021 44.48 45.07 44.33 44.79 152,311 +0.32(+0.72%)
May 21, 2021 45.38 45.48 44.47 44.47 246,714 -0.68(-1.51%)
May 20, 2021 45.20 45.74 44.60 45.15 438,516 +0.20(+0.44%)
May 19, 2021 43.95 45.00 43.46 44.95 617,807 +0.72(+1.63%)
May 18, 2021 43.70 44.83 43.52 44.23 460,340 +0.66(+1.51%)
May 17, 2021 42.77 43.58 42.22 43.57 617,992 +0.70(+1.63%)
May 14, 2021 42.41 43.19 42.29 42.87 433,293 +0.70(+1.66%)
May 13, 2021 41.99 42.63 41.05 42.17 499,763 +0.40(+0.96%)
May 12, 2021 42.11 42.11 40.91 41.77 574,433 -0.64(-1.51%)
May 11, 2021 41.38 42.48 40.73 42.41 435,752 +0.45(+1.07%)
May 10, 2021 41.99 42.25 41.25 41.96 472,601 -0.29(-0.69%)
May 07, 2021 42.01 43.46 41.45 42.25 654,208 +0.33(+0.79%)
May 06, 2021 42.92 43.10 41.12 41.92 398,423 -1.03(-2.40%)
May 05, 2021 43.21 43.40 42.61 42.95 289,394 +0.12(+0.28%)
May 04, 2021 43.50 43.95 42.15 42.83 332,616 -1.08(-2.46%)
May 03, 2021 44.57 44.78 43.56 43.91 455,017 -0.36(-0.80%)
Apr 30, 2021 44.37 44.75 43.90 44.27 481,200 -0.55(-1.22%)
Apr 29, 2021 45.31 45.62 44.68 44.81 444,357 -0.37(-0.82%)
Apr 28, 2021 44.62 45.53 44.57 45.18 228,304 +0.43(+0.96%)
Apr 27, 2021 44.46 44.94 44.31 44.75 282,716 +0.18(+0.40%)
Apr 26, 2021 44.45 44.77 44.02 44.57 209,319 +0.04(+0.09%)
Apr 23, 2021 43.91 44.68 43.70 44.53 156,100 +0.62(+1.41%)
Apr 22, 2021 44.35 45.22 43.85 43.91 231,614 -0.47(-1.06%)
Apr 21, 2021 43.81 44.80 43.78 44.38 223,947 +0.22(+0.50%)
Apr 20, 2021 44.72 45.09 43.92 44.16 275,051 -0.95(-2.11%)
Apr 19, 2021 45.51 46.23 44.75 45.11 201,601 -0.70(-1.53%)
Apr 16, 2021 46.52 46.91 44.39 45.81 158,300 -1.05(-2.24%)
Apr 15, 2021 45.81 46.87 45.81 46.86 210,793 +1.13(+2.47%)
Apr 14, 2021 45.51 46.70 45.48 45.73 160,982 +0.15(+0.33%)
Apr 13, 2021 45.44 46.16 44.99 45.58 250,884 +0.54(+1.20%)
Apr 12, 2021 45.02 45.54 44.33 45.04 186,040 +0.07(+0.16%)
Apr 09, 2021 45.19 45.19 44.33 44.97 164,900 -0.27(-0.60%)
Apr 08, 2021 44.45 45.28 44.41 45.24 207,200 +0.79(+1.78%)
Apr 07, 2021 45.42 45.91 44.07 44.45 260,438 -0.95(-2.09%)
Apr 06, 2021 44.44 45.50 44.18 45.40 238,740 +1.17(+2.65%)
Apr 05, 2021 44.92 44.95 43.88 44.23 214,933 -0.48(-1.07%)
Apr 01, 2021 43.84 45.48 43.84 44.71 307,500 +1.13(+2.59%)
Mar 31, 2021 42.39 43.82 42.39 43.58 453,773 +1.19(+2.81%)
Mar 30, 2021 42.62 42.87 41.76 42.39 355,695 -0.48(-1.12%)
Mar 29, 2021 43.52 43.93 42.58 42.87 370,060 -1.06(-2.41%)
Mar 26, 2021 43.51 44.19 42.86 43.93 321,800 +0.45(+1.03%)
Mar 25, 2021 42.65 43.67 42.08 43.48 541,816 +0.25(+0.58%)
Mar 24, 2021 45.36 45.59 43.22 43.23 304,307 -1.72(-3.83%)
Mar 23, 2021 44.58 45.87 44.10 44.95 714,132 +0.10(+0.22%)
Mar 22, 2021 45.53 46.10 44.78 44.85 528,343 -0.33(-0.73%)
Mar 19, 2021 44.91 45.84 44.12 45.18 2,378,000 +0.06(+0.13%)
Mar 18, 2021 46.12 46.71 44.78 45.12 674,992 -1.48(-3.18%)
Mar 17, 2021 47.01 47.38 46.20 46.60 560,083 -0.54(-1.15%)
Mar 16, 2021 48.67 48.85 47.07 47.14 530,740 -1.59(-3.26%)
Mar 15, 2021 50.15 50.31 46.72 48.73 987,766 -1.99(-3.92%)
Mar 12, 2021 50.36 50.84 49.66 50.72 481,900 +0.20(+0.39%)
Mar 11, 2021 49.10 50.89 49.08 50.52 376,642 +1.91(+3.92%)
Mar 10, 2021 49.24 49.74 48.12 48.62 300,411 +0.17(+0.35%)
Mar 09, 2021 48.43 49.53 48.02 48.45 443,012 +0.95(+2.00%)
Mar 08, 2021 47.38 48.87 47.08 47.50 434,149 -0.29(-0.61%)
Mar 05, 2021 48.02 48.12 45.91 47.79 400,600 +0.11(+0.23%)
Mar 04, 2021 49.05 50.02 47.46 47.68 745,268 -1.17(-2.40%)
Mar 03, 2021 51.18 51.53 48.40 48.85 769,165 -2.57(-5.00%)
Mar 02, 2021 52.73 52.73 51.15 51.42 400,868 -1.20(-2.28%)
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.