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 (%)
Apr 30, 2018 44.01 44.69 43.90 44.13 354,903 +0.20(+0.46%)
Apr 27, 2018 44.11 44.36 43.57 43.93 326,607 -0.02(-0.05%)
Apr 26, 2018 43.36 44.70 43.00 43.95 459,132 +0.96(+2.23%)
Apr 25, 2018 43.09 43.19 41.97 42.99 422,947 -0.04(-0.09%)
Apr 24, 2018 44.27 44.90 43.03 43.03 400,818 -1.17(-2.65%)
Apr 23, 2018 44.11 44.50 43.65 44.20 471,339 +0.06(+0.14%)
Apr 20, 2018 44.33 44.96 43.92 44.14 413,508 -0.31(-0.70%)
Apr 19, 2018 44.74 45.06 44.34 44.45 364,066 -0.22(-0.49%)
Apr 18, 2018 44.30 45.12 43.94 44.67 797,808 +0.35(+0.79%)
Apr 17, 2018 43.17 44.32 42.97 44.32 648,694 +1.53(+3.58%)
Apr 16, 2018 42.23 43.35 41.94 42.79 435,833 +0.72(+1.71%)
Apr 13, 2018 42.38 42.39 41.53 42.07 409,384 -0.14(-0.33%)
Apr 12, 2018 41.48 42.30 41.20 42.21 353,794 +1.09(+2.65%)
Apr 11, 2018 40.71 41.46 40.31 41.12 359,085 +0.09(+0.22%)
Apr 10, 2018 40.48 41.31 40.06 41.03 259,582 +0.97(+2.42%)
Apr 09, 2018 40.23 40.87 40.01 40.06 373,057 +0.12(+0.30%)
Apr 06, 2018 40.10 40.51 39.72 39.94 394,473 -0.66(-1.63%)
Apr 05, 2018 40.70 41.12 40.07 40.60 238,776 +0.06(+0.15%)
Apr 04, 2018 38.78 40.67 38.69 40.54 334,305 +1.00(+2.53%)
Apr 03, 2018 39.13 39.70 38.60 39.54 456,078 +0.75(+1.93%)
Apr 02, 2018 38.87 39.62 38.25 38.79 567,502 -0.32(-0.82%)
Mar 29, 2018 39.11 39.11 39.11 0 +0.96(+2.52%)
Mar 28, 2018 38.57 38.94 37.77 38.15 490,575 -0.52(-1.34%)
Mar 27, 2018 40.44 42.21 38.56 38.67 489,943 -1.67(-4.14%)
Mar 26, 2018 39.89 40.38 39.04 40.34 584,420 +1.17(+2.99%)
Mar 23, 2018 41.96 41.96 39.17 39.17 859,658 -2.80(-6.67%)
Mar 22, 2018 42.16 42.96 41.90 41.97 328,307 -0.72(-1.69%)
Mar 21, 2018 42.46 43.06 42.36 42.69 319,604 +0.23(+0.54%)
Mar 20, 2018 42.69 43.11 42.28 42.46 525,821 -0.24(-0.56%)
Mar 19, 2018 43.52 44.60 42.04 42.70 683,223 -0.82(-1.88%)
Mar 16, 2018 44.18 45.21 43.52 43.52 628,581 -0.66(-1.49%)
Mar 15, 2018 45.57 46.19 43.48 44.18 1,242,498 -1.48(-3.24%)
Mar 14, 2018 45.11 45.81 44.69 45.66 493,280 +1.12(+2.51%)
Mar 13, 2018 45.73 45.76 44.44 44.54 507,056 -1.04(-2.28%)
Mar 12, 2018 45.69 45.87 45.11 45.58 586,802 +0.01(+0.02%)
Mar 09, 2018 44.73 45.57 44.39 45.57 792,865 +1.07(+2.40%)
Mar 08, 2018 44.00 44.71 43.28 44.50 562,204 +0.54(+1.23%)
Mar 07, 2018 43.08 43.97 42.71 43.96 699,908 +0.61(+1.41%)
Mar 06, 2018 43.01 43.88 42.70 43.35 764,121 +0.41(+0.95%)
Mar 05, 2018 42.40 43.55 41.62 42.94 1,311,229 +0.14(+0.33%)
Mar 02, 2018 40.76 42.91 39.92 42.80 649,569 +1.65(+4.01%)
Mar 01, 2018 40.94 41.65 40.32 41.15 566,453 +0.15(+0.37%)
Feb 28, 2018 40.64 41.40 40.61 41.00 354,679 +0.36(+0.89%)
Feb 27, 2018 41.54 41.64 40.62 40.64 244,922 -0.89(-2.14%)
Feb 26, 2018 41.32 41.59 40.88 41.53 237,361 +0.21(+0.51%)
Feb 23, 2018 40.69 41.33 40.43 41.32 189,838 +0.80(+1.97%)
Feb 22, 2018 40.48 40.52 378,086 +0.28(+0.70%)
Feb 21, 2018 40.71 41.39 40.21 40.24 398,352 -0.48(-1.18%)
Feb 20, 2018 40.25 41.32 40.25 40.72 403,693 +0.17(+0.42%)
Feb 16, 2018 40.55 40.55 40.55 0 +0.09(+0.22%)
Feb 15, 2018 39.30 40.51 38.98 40.46 983,712 +1.36(+3.48%)
Feb 14, 2018 38.18 39.93 37.70 39.10 864,527 +0.10(+0.26%)
Feb 13, 2018 38.47 39.22 38.40 39.00 528,116 +0.48(+1.25%)
Feb 12, 2018 37.74 38.61 37.27 38.52 586,044 +1.00(+2.67%)
Feb 09, 2018 37.86 38.46 36.26 37.52 948,429 +0.08(+0.21%)
Feb 08, 2018 39.92 37.42 37.44 697,863 -2.19(-5.53%)
Feb 07, 2018 39.00 40.00 38.71 39.63 410,435 +0.50(+1.28%)
Feb 06, 2018 37.63 39.15 37.17 39.13 422,748 +0.18(+0.46%)
Feb 05, 2018 39.49 40.16 38.69 38.95 342,751 -0.98(-2.45%)
Feb 02, 2018 40.63 41.00 39.92 39.93 394,557 -0.81(-1.99%)
Feb 01, 2018 40.86 41.33 40.50 40.74 545,602 -0.39(-0.95%)
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%)
Nov 01, 2017 38.76 38.76 37.88 37.98 628,032 -0.38(-0.99%)
Oct 31, 2017 38.05 38.75 37.76 38.36 596,685 +0.37(+0.97%)
Oct 30, 2017 39.55 39.55 37.82 37.99 709,767 -1.58(-3.99%)
Oct 27, 2017 39.78 39.78 39.13 39.57 366,636 +0.06(+0.15%)
Oct 26, 2017 39.18 39.93 39.17 39.51 232,622 +0.34(+0.87%)
Oct 25, 2017 39.48 39.81 38.93 39.17 464,083 -0.41(-1.04%)
Oct 24, 2017 39.71 39.88 39.46 39.58 212,910 +0.09(+0.23%)
Oct 23, 2017 39.58 39.88 39.29 39.49 322,126 -0.13(-0.33%)
Oct 20, 2017 39.88 39.93 39.50 39.62 401,464 +0.13(+0.33%)
Oct 19, 2017 39.23 39.50 38.93 39.49 197,164 -0.06(-0.15%)
Oct 18, 2017 39.41 39.84 39.31 39.55 274,827 +0.34(+0.87%)
Oct 17, 2017 39.22 39.24 38.79 39.21 462,943 +0.19(+0.49%)
Oct 16, 2017 39.48 39.98 38.71 39.02 361,073 +0.02(+0.05%)
Oct 13, 2017 39.43 39.63 38.66 39.00 486,881 -0.13(-0.33%)
Oct 12, 2017 40.05 40.25 39.07 39.13 621,110 -1.13(-2.81%)
Oct 11, 2017 40.11 40.60 39.78 40.26 449,228 +0.16(+0.40%)
Oct 10, 2017 40.72 40.96 40.00 40.10 486,483 -0.45(-1.11%)
Oct 09, 2017 40.85 41.10 40.42 40.55 323,673 -0.30(-0.73%)
Oct 06, 2017 40.60 40.91 40.11 40.85 504,211 +0.07(+0.17%)
Oct 05, 2017 41.04 41.10 40.54 40.78 260,243 -0.12(-0.29%)
Oct 04, 2017 40.78 41.07 40.60 40.90 185,936 +0.13(+0.32%)
Oct 03, 2017 40.75 41.18 40.56 40.77 392,074 +0.01(+0.02%)
Oct 02, 2017 40.76 41.20 40.58 40.76 519,281 +0.15(+0.37%)
Sep 29, 2017 40.23 40.84 40.03 40.61 457,128 +0.37(+0.92%)
Sep 28, 2017 39.85 40.63 39.50 40.24 573,451 +0.40(+1.00%)
Sep 27, 2017 38.99 40.35 38.99 39.84 595,620 +1.02(+2.63%)
Sep 26, 2017 38.45 39.27 38.37 38.82 668,612 +0.20(+0.52%)
Sep 25, 2017 38.62 38.93 37.92 38.62 615,028 +0.02(+0.05%)
Sep 22, 2017 39.07 39.57 38.54 38.60 793,207 -0.66(-1.68%)
Sep 21, 2017 39.75 39.99 39.20 39.26 549,927 -0.62(-1.55%)
Sep 20, 2017 40.04 40.11 39.38 39.88 486,646 +0.17(+0.43%)
Sep 19, 2017 40.48 40.48 39.59 39.71 437,200 -0.61(-1.51%)
Sep 18, 2017 41.25 41.87 40.22 40.32 2,068,441 -0.75(-1.83%)
Sep 15, 2017 39.83 41.35 39.32 41.07 2,829,235 +1.04(+2.60%)
Sep 14, 2017 34.86 40.13 34.55 40.03 4,048,279 +5.18(+14.86%)
Sep 13, 2017 34.87 35.19 34.66 34.85 284,584 -0.20(-0.57%)
Sep 12, 2017 34.96 35.23 34.81 35.05 395,503 +0.15(+0.43%)
Sep 11, 2017 34.63 35.22 34.35 34.90 567,541 +0.62(+1.81%)
Sep 08, 2017 34.80 34.88 34.25 34.28 279,269 -0.47(-1.35%)
Sep 07, 2017 35.08 35.24 34.74 34.75 444,606 -0.28(-0.80%)
Sep 06, 2017 36.22 36.46 35.03 35.03 481,943 -1.19(-3.29%)
Sep 05, 2017 35.57 36.23 35.45 36.22 565,851 +0.36(+1.00%)
Sep 01, 2017 35.10 35.88 35.05 35.86 561,920 +0.88(+2.52%)
Aug 31, 2017 35.10 35.49 34.67 34.98 1,103,121 +0.01(+0.03%)
Aug 30, 2017 35.23 35.49 34.74 34.97 1,030,402 -0.19(-0.53%)
Aug 29, 2017 33.99 35.42 33.92 35.16 528,646 +0.79(+2.28%)
Aug 28, 2017 34.58 34.58 34.00 34.37 385,761 +0.06(+0.17%)
Aug 25, 2017 34.74 35.30 34.00 34.31 308,241 -0.22(-0.64%)
Aug 24, 2017 35.32 35.32 34.46 34.53 370,129 -0.57(-1.62%)
Aug 23, 2017 35.17 35.41 35.05 35.10 454,898 -0.41(-1.15%)
Aug 22, 2017 35.00 35.54 34.84 35.51 398,338 +0.62(+1.78%)
Aug 21, 2017 34.12 34.92 33.95 34.89 507,694 +0.67(+1.96%)
Aug 18, 2017 33.89 34.33 33.84 34.22 375,177 +0.03(+0.09%)
Aug 17, 2017 33.90 34.66 33.87 34.19 540,717 +0.19(+0.56%)
Aug 16, 2017 33.79 34.26 33.79 34.00 410,407 -0.03(-0.09%)
Aug 15, 2017 35.01 35.36 34.02 34.03 486,305 -0.56(-1.62%)
Aug 14, 2017 33.74 34.76 33.74 34.59 428,160 +0.50(+1.47%)
Aug 11, 2017 33.77 34.24 33.24 34.09 901,391 +0.27(+0.80%)
Aug 10, 2017 34.73 35.14 33.75 33.82 1,341,877 -1.17(-3.34%)
Aug 09, 2017 34.33 35.01 34.16 34.99 1,073,230 +0.27(+0.78%)
Aug 08, 2017 34.82 35.27 34.33 34.72 823,925 -0.24(-0.69%)
Aug 07, 2017 35.45 35.60 34.04 34.96 1,374,362 -0.35(-1.01%)
Aug 04, 2017 36.69 35.14 35.31 2,362,130 -3.96(-10.07%)
Aug 03, 2017 38.40 39.63 38.40 39.27 753,972 +0.22(+0.56%)
Aug 02, 2017 40.00 40.00 38.54 39.05 582,657 -0.99(-2.47%)
Aug 01, 2017 40.40 40.69 39.63 40.04 734,238 -0.27(-0.67%)
Jul 31, 2017 41.22 41.22 40.03 40.31 442,102 -0.42(-1.03%)
Jul 28, 2017 39.84 41.31 39.69 40.73 656,552 +0.48(+1.19%)
Jul 27, 2017 41.29 41.29 39.76 40.25 638,921 -0.89(-2.16%)
Jul 26, 2017 40.71 41.44 40.58 41.14 512,108 +0.54(+1.33%)
Jul 25, 2017 40.46 40.87 40.05 40.60 526,610 +0.16(+0.40%)
Jul 24, 2017 40.07 40.66 39.70 40.44 444,605 +0.44(+1.10%)
Jul 21, 2017 40.92 40.92 39.61 40.00 895,887 -0.76(-1.86%)
Jul 20, 2017 40.96 39.21 40.76 1,094,253 +1.59(+4.06%)
Jul 19, 2017 38.37 40.00 38.37 39.17 892,760 +1.22(+3.21%)
Jul 18, 2017 37.04 37.99 36.73 37.95 643,124 +0.80(+2.15%)
Jul 17, 2017 38.39 38.58 37.14 37.15 673,286 -1.22(-3.18%)
Jul 14, 2017 37.75 39.33 37.75 38.37 1,236,919 +1.66(+4.52%)
Jul 13, 2017 36.73 36.95 36.27 36.71 650,342 +0.11(+0.30%)
Jul 12, 2017 36.94 37.11 36.41 36.60 800,610 -0.05(-0.14%)
Jul 11, 2017 35.50 37.05 35.50 36.65 615,489 +1.38(+3.91%)
Jul 10, 2017 34.60 35.59 34.50 35.27 462,847 +0.63(+1.82%)
Jul 07, 2017 34.24 34.84 33.96 34.64 451,410 +0.54(+1.58%)
Jul 06, 2017 34.41 34.66 33.96 34.10 467,806 -0.67(-1.93%)
Jul 05, 2017 34.39 34.85 34.16 34.77 669,523 +0.31(+0.90%)
Jul 03, 2017 35.93 36.00 33.93 34.46 772,230 -1.29(-3.61%)
Jun 30, 2017 35.93 36.19 35.73 35.75 343,784 -0.21(-0.58%)
Jun 29, 2017 36.95 36.95 35.60 35.96 1,000,390 -1.02(-2.76%)
Jun 28, 2017 36.33 37.10 35.62 36.98 841,672 +0.83(+2.30%)
Jun 27, 2017 36.39 36.83 36.01 36.15 493,465 -0.37(-1.01%)
Jun 26, 2017 36.62 36.93 35.72 36.52 513,643 +0.11(+0.30%)
Jun 23, 2017 36.45 36.41 643,657 +0.39(+1.08%)
Jun 22, 2017 35.56 36.13 35.23 36.02 352,903 +0.45(+1.27%)
Jun 21, 2017 35.50 35.65 35.25 35.57 386,573 +0.26(+0.74%)
Jun 20, 2017 35.80 36.10 35.00 35.31 1,924,738 -1.63(-4.41%)
Jun 19, 2017 37.12 37.36 36.50 36.94 512,034 +0.11(+0.30%)
Jun 16, 2017 36.70 37.02 36.27 36.83 1,066,652 -0.16(-0.43%)
Jun 15, 2017 36.23 37.13 36.03 36.99 330,639 +0.12(+0.33%)
Jun 14, 2017 37.27 37.37 36.39 36.87 340,807 -0.41(-1.10%)
Jun 13, 2017 36.84 37.28 36.27 37.28 562,789 +0.53(+1.44%)
Jun 12, 2017 36.60 37.22 34.48 36.75 898,516 -0.25(-0.68%)
Jun 09, 2017 38.05 38.47 35.86 37.00 650,138 -1.06(-2.79%)
Jun 08, 2017 38.08 38.38 37.39 38.06 276,247 +0.08(+0.21%)
Jun 07, 2017 38.33 38.70 37.89 37.98 417,580 -0.42(-1.09%)
Jun 06, 2017 38.55 38.98 38.36 38.40 248,664 -0.41(-1.06%)
Jun 05, 2017 39.40 39.59 38.74 38.81 768,575 -0.62(-1.57%)
Jun 02, 2017 38.85 39.58 38.42 39.43 563,967 +0.64(+1.65%)
Jun 01, 2017 37.45 38.81 36.70 38.79 679,279 +1.43(+3.83%)
May 31, 2017 36.72 37.39 36.21 37.36 482,278 +0.76(+2.08%)
May 30, 2017 37.48 38.18 36.57 36.60 449,917 -0.96(-2.56%)
May 26, 2017 38.01 38.01 37.12 37.56 316,471 -0.48(-1.26%)
May 25, 2017 37.82 38.32 37.82 38.04 310,845 +0.41(+1.09%)
May 24, 2017 37.88 38.14 37.46 37.63 292,280 -0.12(-0.32%)
May 23, 2017 37.41 38.00 37.10 37.75 419,662 +0.46(+1.23%)
May 22, 2017 36.91 37.38 36.68 37.29 394,837 +0.48(+1.30%)
May 19, 2017 36.93 37.74 36.73 36.81 797,287 +0.03(+0.08%)
May 18, 2017 36.67 37.35 36.36 36.78 913,098 -0.02(-0.05%)
May 17, 2017 37.95 38.39 36.78 36.80 750,921 -1.83(-4.74%)
May 16, 2017 38.54 38.83 38.28 38.63 421,189 +0.25(+0.65%)
May 15, 2017 37.80 38.60 37.70 38.38 343,674 +0.73(+1.94%)
May 12, 2017 38.03 38.48 37.35 37.65 328,338 -0.72(-1.88%)
May 11, 2017 38.52 38.62 38.16 38.37 408,275 -0.34(-0.88%)
May 10, 2017 38.32 38.85 38.00 38.71 283,701 +0.35(+0.91%)
May 09, 2017 38.55 38.79 38.10 38.36 359,600 -0.07(-0.18%)
May 08, 2017 39.11 39.18 38.39 38.43 393,929 -0.76(-1.94%)
May 05, 2017 38.19 39.21 37.71 39.19 578,139 +1.28(+3.38%)
May 04, 2017 39.62 39.62 37.43 37.91 1,073,667 -1.60(-4.05%)
May 03, 2017 40.25 41.00 38.67 39.51 837,981 +0.27(+0.69%)
May 02, 2017 39.00 39.31 38.33 39.24 614,201 +0.38(+0.98%)
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.