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 (%)
Feb 28, 2020 40.12 41.71 40.00 41.03 1,495,700 -0.36(-0.87%)
Feb 27, 2020 41.69 42.80 40.46 41.39 2,441,816 -1.27(-2.98%)
Feb 26, 2020 40.03 42.70 39.94 42.66 3,069,866 +3.24(+8.22%)
Feb 25, 2020 43.30 45.31 38.66 39.42 4,126,021 -15.63(-28.39%)
Feb 24, 2020 55.00 55.88 53.97 55.05 473,687 -2.18(-3.81%)
Feb 21, 2020 58.44 58.44 57.00 57.23 314,200 -1.27(-2.17%)
Feb 20, 2020 58.57 58.85 57.15 58.50 517,722 -0.09(-0.15%)
Feb 19, 2020 59.15 59.26 58.30 58.59 466,129 -0.66(-1.11%)
Feb 18, 2020 58.60 59.54 58.50 59.25 754,379 +0.37(+0.63%)
Feb 14, 2020 58.59 59.26 58.43 58.88 446,300 +0.13(+0.22%)
Feb 13, 2020 58.45 59.06 58.08 58.75 305,825 +0.21(+0.36%)
Feb 12, 2020 59.35 59.35 58.37 58.54 421,615 -0.54(-0.91%)
Feb 11, 2020 59.75 59.99 58.97 59.08 307,552 -0.48(-0.81%)
Feb 10, 2020 58.03 59.58 58.00 59.56 587,381 +1.21(+2.07%)
Feb 07, 2020 59.26 59.38 58.00 58.35 246,800 -1.22(-2.05%)
Feb 06, 2020 59.65 59.90 59.02 59.57 406,291 +0.26(+0.44%)
Feb 05, 2020 61.20 61.39 58.94 59.31 382,732 -1.25(-2.06%)
Feb 04, 2020 60.23 61.02 60.02 60.56 302,867 +1.07(+1.80%)
Feb 03, 2020 58.81 59.68 58.81 59.49 273,405 +0.69(+1.17%)
Jan 31, 2020 59.24 59.24 58.01 58.80 351,200 -0.55(-0.93%)
Jan 30, 2020 59.34 59.78 58.55 59.35 192,379 -0.39(-0.65%)
Jan 29, 2020 59.81 60.03 58.86 59.74 462,283 +0.31(+0.52%)
Jan 28, 2020 59.64 59.82 59.13 59.43 501,306 +0.01(+0.02%)
Jan 27, 2020 59.48 59.66 58.63 59.42 461,400 -1.49(-2.45%)
Jan 24, 2020 62.79 62.97 60.52 60.91 295,700 -1.34(-2.15%)
Jan 23, 2020 62.92 63.20 61.72 62.25 411,216 -0.53(-0.84%)
Jan 22, 2020 63.39 64.06 62.70 62.78 443,409 -0.49(-0.77%)
Jan 21, 2020 63.59 64.25 63.18 63.27 333,493 -0.57(-0.89%)
Jan 17, 2020 64.45 64.45 63.57 63.84 302,500 -0.14(-0.22%)
Jan 16, 2020 63.36 64.06 63.34 63.98 291,114 +0.82(+1.30%)
Jan 15, 2020 61.92 63.29 61.78 63.16 368,721 +1.37(+2.22%)
Jan 14, 2020 62.06 62.30 61.21 61.79 333,183 -0.36(-0.58%)
Jan 13, 2020 61.47 62.45 61.24 62.15 567,508 +0.55(+0.89%)
Jan 10, 2020 60.39 62.14 60.06 61.60 651,200 +2.30(+3.88%)
Jan 09, 2020 59.76 59.95 59.15 59.30 318,176 -0.02(-0.03%)
Jan 08, 2020 59.08 59.89 59.06 59.32 417,659 +0.46(+0.78%)
Jan 07, 2020 59.07 59.21 58.43 58.86 323,899 -0.39(-0.66%)
Jan 06, 2020 57.82 59.47 57.82 59.25 261,461 +0.85(+1.46%)
Jan 03, 2020 58.45 58.81 57.95 58.40 343,700 -0.55(-0.93%)
Jan 02, 2020 58.87 59.10 58.09 58.95 504,061 +0.40(+0.68%)
Dec 31, 2019 58.35 58.76 58.31 58.55 244,900 +0.17(+0.29%)
Dec 30, 2019 58.62 58.62 57.72 58.38 326,945 -0.19(-0.32%)
Dec 27, 2019 58.40 58.67 57.77 58.57 254,400 +0.42(+0.72%)
Dec 26, 2019 57.97 58.45 57.97 58.15 129,014 +0.06(+0.10%)
Dec 24, 2019 58.16 58.29 57.72 58.09 88,700 -0.05(-0.09%)
Dec 23, 2019 58.40 58.45 57.47 58.14 356,702 +0.05(+0.09%)
Dec 20, 2019 58.07 58.35 57.63 58.09 455,500 +0.30(+0.52%)
Dec 19, 2019 57.45 57.98 57.04 57.79 422,427 +0.27(+0.47%)
Dec 18, 2019 58.28 58.28 57.30 57.52 338,784 -0.49(-0.84%)
Dec 17, 2019 57.50 58.16 56.64 58.01 576,100 +0.56(+0.97%)
Dec 16, 2019 56.52 58.12 56.52 57.45 569,187 +1.32(+2.35%)
Dec 13, 2019 55.29 56.26 55.29 56.13 691,800 +0.78(+1.41%)
Dec 12, 2019 56.42 56.64 55.25 55.35 493,017 -1.21(-2.14%)
Dec 11, 2019 58.49 58.49 56.19 56.56 495,395 -2.11(-3.60%)
Dec 10, 2019 60.50 60.78 58.23 58.67 505,108 -2.02(-3.33%)
Dec 09, 2019 60.44 61.12 60.39 60.69 372,422 +0.07(+0.12%)
Dec 06, 2019 60.99 61.26 60.54 60.62 376,100 +0.04(+0.07%)
Dec 05, 2019 61.44 61.44 60.33 60.58 498,561 -0.62(-1.01%)
Dec 04, 2019 61.54 61.68 60.86 61.20 367,736 -0.26(-0.42%)
Dec 03, 2019 60.08 61.49 59.48 61.46 317,372 +0.50(+0.82%)
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.