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, 2015 34.77 34.53 34.53 34.53 523,800 -0.27(-0.78%)
Dec 30, 2015 35.04 35.30 34.73 34.80 314,586 -0.11(-0.32%)
Dec 29, 2015 34.63 35.09 34.38 34.91 236,789 +0.39(+1.13%)
Dec 28, 2015 34.67 34.94 34.29 34.52 153,923 -0.26(-0.75%)
Dec 24, 2015 34.58 34.78 34.78 34.78 189,900 +0.24(+0.69%)
Dec 23, 2015 34.28 35.10 34.09 34.54 487,148 +0.41(+1.20%)
Dec 22, 2015 34.37 34.80 33.81 34.13 604,216 -0.14(-0.41%)
Dec 21, 2015 34.22 34.35 33.84 34.27 291,481 +0.37(+1.09%)
Dec 18, 2015 34.65 34.65 33.60 33.90 1,245,344 -1.01(-2.89%)
Dec 17, 2015 35.49 35.89 34.91 34.91 427,115 -0.34(-0.96%)
Dec 16, 2015 34.84 35.48 34.40 35.25 600,246 +0.63(+1.82%)
Dec 15, 2015 35.00 35.37 34.40 34.62 458,310 -0.19(-0.55%)
Dec 14, 2015 35.09 35.92 34.56 34.81 438,790 -0.16(-0.46%)
Dec 11, 2015 34.84 35.51 34.81 34.97 475,821 -0.48(-1.35%)
Dec 10, 2015 35.94 36.46 35.24 35.45 403,781 -0.55(-1.53%)
Dec 09, 2015 35.91 36.19 35.80 36.00 313,801 -0.08(-0.22%)
Dec 08, 2015 35.57 36.20 35.39 36.08 276,025 +0.07(+0.19%)
Dec 07, 2015 36.24 36.54 35.85 36.01 479,242 -0.24(-0.66%)
Dec 04, 2015 35.05 36.31 35.00 36.25 479,656 +1.15(+3.28%)
Dec 03, 2015 36.44 36.56 34.81 35.10 437,095 -1.24(-3.41%)
Dec 02, 2015 35.85 37.00 35.28 36.34 418,135 +0.71(+1.99%)
Dec 01, 2015 35.91 36.25 34.52 35.63 371,204 -0.28(-0.78%)
Nov 30, 2015 35.71 36.05 34.99 35.91 308,473 +0.21(+0.59%)
Nov 27, 2015 35.23 36.00 35.23 35.70 108,884 +0.37(+1.05%)
Nov 25, 2015 34.40 35.33 35.33 35.33 211,000 +1.01(+2.94%)
Nov 24, 2015 34.00 34.56 34.00 34.32 335,484 +0.01(+0.03%)
Nov 23, 2015 34.84 35.05 34.16 34.31 334,498 -0.54(-1.55%)
Nov 20, 2015 34.73 35.36 34.51 34.85 350,081 +0.14(+0.40%)
Nov 19, 2015 34.06 35.36 33.82 34.71 671,359 +0.59(+1.73%)
Nov 18, 2015 33.74 34.17 33.23 34.12 478,434 +0.41(+1.22%)
Nov 17, 2015 34.56 34.57 33.67 33.71 501,396 -0.73(-2.12%)
Nov 16, 2015 34.66 34.79 34.08 34.44 299,433 -0.14(-0.40%)
Nov 13, 2015 34.84 35.22 34.58 34.58 355,200 -0.62(-1.76%)
Nov 12, 2015 34.56 35.54 34.12 35.20 493,430 +0.60(+1.73%)
Nov 11, 2015 35.04 35.60 34.59 34.60 410,218 -0.59(-1.68%)
Nov 10, 2015 34.80 35.32 34.42 35.19 492,952 +0.21(+0.60%)
Nov 09, 2015 35.48 35.48 34.52 34.98 785,405 -0.48(-1.35%)
Nov 06, 2015 32.55 37.22 32.55 35.46 1,682,280 +3.08(+9.51%)
Nov 05, 2015 32.75 32.90 32.04 32.38 988,854 -0.53(-1.61%)
Nov 04, 2015 32.55 33.07 32.28 32.91 699,961 +0.68(+2.11%)
Nov 03, 2015 32.23 32.57 31.87 32.23 471,105 -0.17(-0.52%)
Nov 02, 2015 31.51 32.70 31.32 32.40 534,733 +0.90(+2.86%)
Oct 30, 2015 30.75 31.79 30.51 31.50 552,405 +0.87(+2.84%)
Oct 29, 2015 32.37 32.58 30.49 30.63 619,898 -1.83(-5.64%)
Oct 28, 2015 31.35 32.46 30.85 32.46 497,431 +1.40(+4.51%)
Oct 27, 2015 31.68 31.77 30.89 31.06 595,496 -0.73(-2.30%)
Oct 26, 2015 32.10 32.42 31.64 31.79 648,879 -0.21(-0.66%)
Oct 23, 2015 32.31 32.53 31.63 32.00 1,368,953 +0.21(+0.66%)
Oct 22, 2015 30.99 32.04 30.73 31.79 2,211,624 -0.29(-0.90%)
Oct 21, 2015 33.80 33.98 32.03 32.08 864,283 -1.57(-4.67%)
Oct 20, 2015 35.32 35.44 33.54 33.65 858,738 -1.81(-5.10%)
Oct 19, 2015 36.29 36.72 35.24 35.46 379,021 -1.02(-2.80%)
Oct 16, 2015 36.38 37.50 36.22 36.48 372,273 +0.25(+0.69%)
Oct 15, 2015 35.28 36.42 34.51 36.23 473,521 +0.93(+2.63%)
Oct 14, 2015 36.15 36.62 35.25 35.30 220,835 -0.89(-2.46%)
Oct 13, 2015 36.10 37.23 36.10 36.19 194,009 -0.18(-0.49%)
Oct 12, 2015 36.26 36.72 36.02 36.37 383,431 -0.03(-0.08%)
Oct 09, 2015 35.99 36.55 35.63 36.40 327,707 +0.60(+1.68%)
Oct 08, 2015 35.30 35.82 34.36 35.80 287,978 +0.25(+0.70%)
Oct 07, 2015 34.83 35.73 34.36 35.55 509,906 +0.87(+2.51%)
Oct 06, 2015 35.09 35.22 34.29 34.68 204,776 -0.54(-1.53%)
Oct 05, 2015 34.31 35.52 34.17 35.22 427,566 +1.14(+3.35%)
Oct 02, 2015 32.60 34.10 32.58 34.08 314,710 +0.95(+2.87%)
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.