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 (%)
Jan 31, 2018 41.06 41.61 41.06 41.13 492,906 +0.12(+0.29%)
Jan 30, 2018 41.07 41.41 40.93 41.01 555,305 -0.60(-1.44%)
Jan 29, 2018 42.07 42.18 41.54 41.61 359,212 -0.53(-1.26%)
Jan 26, 2018 41.56 42.19 41.29 42.14 325,736 +0.80(+1.94%)
Jan 25, 2018 42.17 42.50 41.23 41.34 300,858 -0.50(-1.20%)
Jan 24, 2018 42.00 42.35 41.32 41.84 401,081 -0.15(-0.36%)
Jan 23, 2018 41.27 42.16 40.86 41.99 721,013 +1.13(+2.77%)
Jan 22, 2018 41.05 41.98 40.61 40.86 912,297 +0.74(+1.84%)
Jan 19, 2018 39.64 40.28 39.43 40.12 429,123 +0.48(+1.21%)
Jan 18, 2018 39.18 39.72 38.55 39.64 406,837 +0.36(+0.92%)
Jan 17, 2018 39.41 39.41 38.30 39.28 484,965 +0.34(+0.87%)
Jan 16, 2018 39.32 39.94 38.75 38.94 428,027 -0.23(-0.59%)
Jan 12, 2018 39.17 39.17 39.17 0 +0.25(+0.64%)
Jan 11, 2018 38.81 39.03 38.58 38.92 273,647 +0.26(+0.67%)
Jan 10, 2018 38.27 39.16 38.05 38.66 432,533 +0.31(+0.81%)
Jan 09, 2018 38.05 38.44 37.74 38.35 552,230 +0.25(+0.66%)
Jan 08, 2018 37.09 38.13 36.72 38.10 609,827 +0.72(+1.93%)
Jan 05, 2018 36.82 38.10 36.77 37.38 697,534 +1.04(+2.86%)
Jan 04, 2018 35.59 36.83 35.59 36.34 473,759 +0.93(+2.63%)
Jan 03, 2018 35.11 35.62 35.04 35.41 409,914 +0.32(+0.91%)
Jan 02, 2018 35.41 35.56 34.97 35.09 866,166 -0.24(-0.68%)
Dec 29, 2017 35.33 35.33 35.33 0 -0.22(-0.62%)
Dec 28, 2017 35.06 35.57 34.90 35.55 413,307 +0.46(+1.31%)
Dec 27, 2017 35.41 35.58 35.03 35.09 282,334 -0.22(-0.62%)
Dec 26, 2017 34.96 35.68 34.78 35.31 455,039 +0.32(+0.91%)
Dec 22, 2017 35.44 35.45 34.90 34.99 448,638 -0.59(-1.66%)
Dec 21, 2017 35.32 35.87 35.14 35.58 324,072 +0.35(+0.99%)
Dec 20, 2017 35.33 35.52 35.00 35.23 405,411 +0.10(+0.28%)
Dec 19, 2017 35.31 35.59 34.91 35.13 395,042 -0.02(-0.06%)
Dec 18, 2017 35.40 35.43 35.00 35.15 425,104 +0.08(+0.23%)
Dec 15, 2017 34.81 35.28 34.32 35.07 737,496 +0.39(+1.12%)
Dec 14, 2017 35.05 35.10 34.56 34.68 541,123 -0.38(-1.08%)
Dec 13, 2017 35.00 35.50 34.92 35.06 406,155 +0.12(+0.34%)
Dec 12, 2017 35.37 35.46 34.87 34.94 383,654 -0.42(-1.19%)
Dec 11, 2017 35.45 35.99 35.11 35.36 568,146 -0.16(-0.45%)
Dec 08, 2017 35.72 36.36 35.38 35.52 441,262 -0.04(-0.11%)
Dec 07, 2017 35.51 35.84 35.23 35.56 515,120 +0.21(+0.59%)
Dec 06, 2017 35.44 35.70 34.89 35.35 419,448 -0.31(-0.87%)
Dec 05, 2017 35.51 36.31 35.23 35.66 447,847 +0.33(+0.93%)
Dec 04, 2017 36.91 36.91 35.32 35.33 703,700 -1.47(-3.99%)
Dec 01, 2017 36.97 37.06 36.57 36.80 686,787 -0.17(-0.46%)
Nov 30, 2017 36.71 37.13 36.34 36.97 429,546 +0.36(+0.98%)
Nov 29, 2017 37.31 37.31 36.48 36.61 426,763 -0.66(-1.77%)
Nov 28, 2017 37.38 37.52 36.79 37.27 810,618 +0.01(+0.03%)
Nov 27, 2017 37.54 37.89 36.91 37.26 497,894 -0.27(-0.72%)
Nov 24, 2017 37.46 37.82 37.45 37.53 166,251 +0.26(+0.70%)
Nov 22, 2017 37.13 37.48 36.56 37.27 351,463 +0.12(+0.32%)
Nov 21, 2017 37.12 37.48 36.41 37.15 734,323 +0.17(+0.46%)
Nov 20, 2017 36.95 37.15 36.43 36.98 578,426 +0.03(+0.08%)
Nov 17, 2017 36.03 37.19 35.95 36.95 1,101,531 +0.82(+2.27%)
Nov 16, 2017 34.66 36.21 34.28 36.13 1,056,150 +1.91(+5.58%)
Nov 15, 2017 33.96 34.36 33.63 34.22 650,189 -0.29(-0.84%)
Nov 14, 2017 34.16 34.61 33.57 34.51 1,092,206 +0.34(+1.00%)
Nov 13, 2017 34.64 34.77 34.13 34.17 1,005,977 -0.59(-1.70%)
Nov 10, 2017 34.58 35.28 34.58 34.76 1,082,097 -0.07(-0.20%)
Nov 09, 2017 35.18 36.07 34.36 34.83 2,823,277 -2.77(-7.37%)
Nov 08, 2017 39.00 39.44 37.55 37.60 1,148,104 +0.30(+0.80%)
Nov 07, 2017 37.68 37.86 36.40 37.30 1,101,397 -0.49(-1.30%)
Nov 06, 2017 37.88 38.17 37.44 37.79 453,176 -0.16(-0.42%)
Nov 03, 2017 38.08 38.08 37.55 37.95 314,485 -0.20(-0.52%)
Nov 02, 2017 37.97 38.41 37.80 38.15 375,690 +0.17(+0.45%)
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.