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 (%)
Nov 30, 2018 53.58 54.69 53.25 54.62 407,500 +1.31(+2.46%)
Nov 29, 2018 52.57 53.65 52.08 53.31 267,856 +0.31(+0.58%)
Nov 28, 2018 51.50 53.02 51.00 53.00 483,294 +2.06(+4.04%)
Nov 27, 2018 50.17 51.19 49.75 50.94 368,806 +0.30(+0.59%)
Nov 26, 2018 50.18 50.77 49.38 50.64 254,664 +1.18(+2.39%)
Nov 23, 2018 48.12 49.70 48.12 49.46 115,600 +0.83(+1.71%)
Nov 21, 2018 48.63 48.63 48.63 0 +1.02(+2.14%)
Nov 20, 2018 46.46 48.30 45.95 47.61 385,506 +0.12(+0.25%)
Nov 19, 2018 50.75 51.30 47.04 47.49 735,761 -3.73(-7.28%)
Nov 16, 2018 50.97 51.72 50.41 51.22 310,700 -0.13(-0.25%)
Nov 15, 2018 49.83 51.60 49.55 51.35 567,187 +1.56(+3.13%)
Nov 14, 2018 51.00 51.25 49.78 49.79 746,807 -0.68(-1.35%)
Nov 13, 2018 49.60 50.97 49.13 50.47 623,220 +0.93(+1.88%)
Nov 12, 2018 51.57 51.64 48.84 49.54 658,075 -2.54(-4.88%)
Nov 09, 2018 51.16 52.65 50.58 52.08 665,800 +0.57(+1.11%)
Nov 08, 2018 52.85 54.95 50.84 51.51 1,782,358 +0.44(+0.86%)
Nov 07, 2018 49.73 51.10 49.49 51.07 907,147 +1.82(+3.70%)
Nov 06, 2018 48.88 49.79 48.73 49.25 351,683 +0.15(+0.31%)
Nov 05, 2018 49.37 49.95 47.89 49.10 362,163 -0.09(-0.18%)
Nov 02, 2018 50.54 51.16 48.96 49.19 309,500 -0.96(-1.91%)
Nov 01, 2018 49.42 50.55 49.01 50.15 753,664 +0.90(+1.83%)
Oct 31, 2018 48.67 50.16 48.25 49.25 554,513 +1.33(+2.78%)
Oct 30, 2018 47.32 49.02 46.75 47.92 979,090 +0.19(+0.40%)
Oct 29, 2018 48.49 49.63 46.86 47.73 748,123 +0.09(+0.19%)
Oct 26, 2018 47.40 48.77 46.67 47.64 310,000 -0.94(-1.93%)
Oct 25, 2018 47.60 49.10 47.44 48.58 319,980 +1.37(+2.90%)
Oct 24, 2018 49.50 49.79 47.18 47.21 444,629 -2.38(-4.80%)
Oct 23, 2018 48.48 49.93 47.59 49.59 322,691 +0.21(+0.43%)
Oct 22, 2018 48.74 50.40 48.52 49.38 441,138 +0.68(+1.40%)
Oct 19, 2018 50.00 50.68 48.66 48.70 227,000 -1.18(-2.37%)
Oct 18, 2018 50.86 51.10 49.64 49.88 335,600 -1.30(-2.54%)
Oct 17, 2018 51.62 51.74 50.60 51.18 440,776 -0.58(-1.12%)
Oct 16, 2018 50.25 52.27 49.89 51.76 978,194 +1.97(+3.96%)
Oct 15, 2018 49.83 50.51 49.55 49.79 391,150 -0.38(-0.76%)
Oct 12, 2018 50.23 50.60 49.28 50.17 715,400 +1.12(+2.28%)
Oct 11, 2018 49.50 50.90 48.57 49.05 539,109 -0.68(-1.37%)
Oct 10, 2018 51.35 51.35 49.60 49.73 590,640 -1.85(-3.59%)
Oct 09, 2018 52.03 53.17 51.16 51.58 589,168 -0.63(-1.21%)
Oct 08, 2018 53.11 53.54 51.33 52.21 544,608 -0.81(-1.53%)
Oct 05, 2018 54.31 55.23 52.50 53.02 495,200 -1.24(-2.29%)
Oct 04, 2018 55.44 55.60 53.88 54.26 362,600 -1.39(-2.50%)
Oct 03, 2018 54.20 55.94 53.86 55.65 328,600 +1.45(+2.68%)
Oct 02, 2018 55.01 55.36 54.07 54.20 438,068 -0.97(-1.76%)
Oct 01, 2018 57.17 57.80 55.04 55.17 450,736 -1.58(-2.78%)
Sep 28, 2018 56.81 57.77 56.62 56.75 282,400 -0.37(-0.65%)
Sep 27, 2018 57.96 58.41 56.67 57.12 387,132 -0.82(-1.42%)
Sep 26, 2018 58.30 58.91 57.87 57.94 443,223 -0.24(-0.41%)
Sep 25, 2018 57.65 59.18 57.42 58.18 411,786 +0.30(+0.52%)
Sep 24, 2018 56.01 58.00 55.85 57.88 426,992 +1.45(+2.57%)
Sep 21, 2018 56.85 56.92 56.17 56.43 644,200 -0.51(-0.90%)
Sep 20, 2018 56.23 57.29 55.70 56.94 395,713 +0.96(+1.71%)
Sep 19, 2018 56.06 56.81 55.13 55.98 421,447 -0.10(-0.18%)
Sep 18, 2018 55.82 57.00 55.82 56.08 746,899 +0.10(+0.18%)
Sep 17, 2018 57.38 57.38 55.91 55.98 558,555 -1.26(-2.20%)
Sep 14, 2018 57.70 58.48 57.21 57.24 811,300 -0.34(-0.59%)
Sep 13, 2018 57.78 58.11 57.25 57.58 225,540 +0.06(+0.10%)
Sep 12, 2018 57.47 57.72 56.07 57.52 396,418 -0.12(-0.21%)
Sep 11, 2018 57.46 58.56 57.23 57.64 356,648 -0.04(-0.07%)
Sep 10, 2018 57.48 57.88 56.89 57.68 273,760 +0.39(+0.68%)
Sep 07, 2018 56.41 58.06 55.45 57.29 420,100 +0.61(+1.08%)
Sep 06, 2018 56.48 56.92 56.01 56.68 293,869 -0.06(-0.11%)
Sep 05, 2018 56.86 56.86 54.72 56.74 537,318 -0.15(-0.26%)
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.