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 (%)
Jul 31, 2018 49.23 49.89 48.69 49.40 326,690 +0.18(+0.37%)
Jul 30, 2018 51.28 51.58 49.02 49.22 396,737 -2.24(-4.35%)
Jul 27, 2018 53.47 53.58 50.91 51.46 601,200 -2.05(-3.83%)
Jul 26, 2018 52.94 53.63 52.34 53.51 427,596 +0.27(+0.51%)
Jul 25, 2018 52.85 53.45 52.60 53.24 210,105 +0.57(+1.08%)
Jul 24, 2018 53.96 52.20 52.67 311,418 -1.29(-2.39%)
Jul 23, 2018 53.77 54.49 53.14 53.96 225,510 +0.37(+0.69%)
Jul 20, 2018 53.81 54.33 53.49 53.59 255,807 -0.39(-0.72%)
Jul 19, 2018 54.24 54.66 53.88 53.98 399,710 -0.23(-0.42%)
Jul 18, 2018 54.55 54.90 53.67 54.21 511,811 -0.88(-1.60%)
Jul 17, 2018 54.49 55.31 53.26 55.09 950,345 +2.68(+5.11%)
Jul 16, 2018 51.94 52.51 51.64 52.41 863,153 +0.33(+0.63%)
Jul 13, 2018 52.67 52.78 51.16 52.08 569,374 -0.37(-0.71%)
Jul 12, 2018 52.49 50.75 52.45 571,532 +1.40(+2.74%)
Jul 11, 2018 49.59 51.41 49.49 51.05 464,505 +0.84(+1.67%)
Jul 10, 2018 49.89 50.52 49.44 50.21 516,417 +0.43(+0.86%)
Jul 09, 2018 49.06 49.82 48.50 49.78 311,570 +0.78(+1.59%)
Jul 06, 2018 48.70 49.43 48.65 49.00 354,007 +0.29(+0.60%)
Jul 05, 2018 48.25 48.78 47.71 48.71 257,073 +0.68(+1.42%)
Jul 03, 2018 48.03 48.03 48.03 0 +0.06(+0.13%)
Jul 02, 2018 47.13 48.44 46.90 47.97 375,683 +0.54(+1.14%)
Jun 29, 2018 47.97 49.78 47.28 47.43 344,233 -0.22(-0.46%)
Jun 28, 2018 46.55 47.94 46.24 47.65 315,583 +0.88(+1.88%)
Jun 27, 2018 48.76 49.43 46.69 46.77 511,744 -1.71(-3.53%)
Jun 26, 2018 48.34 48.81 48.01 48.48 364,521 +0.44(+0.92%)
Jun 25, 2018 49.11 49.11 47.45 48.04 376,682 -1.57(-3.16%)
Jun 22, 2018 51.75 52.44 49.20 49.61 979,586 -2.02(-3.91%)
Jun 21, 2018 53.09 53.21 51.44 51.63 332,809 -1.27(-2.40%)
Jun 20, 2018 53.31 53.75 52.85 52.90 316,187 -0.28(-0.53%)
Jun 19, 2018 51.41 53.25 50.92 53.18 734,627 +0.97(+1.86%)
Jun 18, 2018 51.45 52.50 51.45 52.21 349,499 +0.47(+0.91%)
Jun 15, 2018 51.97 51.83 51.74 552,412 -0.09(-0.17%)
Jun 14, 2018 51.43 52.00 51.32 51.83 292,332 +0.44(+0.86%)
Jun 13, 2018 51.19 51.85 50.87 51.39 426,123 +0.23(+0.45%)
Jun 12, 2018 50.25 51.46 50.11 51.16 518,750 +0.81(+1.61%)
Jun 11, 2018 49.25 50.63 48.88 50.35 569,460 +0.79(+1.59%)
Jun 08, 2018 49.08 49.72 48.72 49.56 531,622 +0.44(+0.90%)
Jun 07, 2018 51.84 51.84 48.24 49.12 921,802 -2.73(-5.27%)
Jun 06, 2018 51.95 51.85 289,108 +0.17(+0.33%)
Jun 05, 2018 50.71 51.75 50.37 51.68 685,227 +1.22(+2.42%)
Jun 04, 2018 50.93 51.20 50.32 50.46 710,020 -0.49(-0.96%)
Jun 01, 2018 49.83 51.62 49.83 50.95 964,215 +1.47(+2.97%)
May 31, 2018 49.73 50.67 49.45 49.48 473,694 -0.44(-0.88%)
May 30, 2018 49.41 50.12 49.25 49.92 859,876 +1.10(+2.25%)
May 29, 2018 48.27 49.24 48.27 48.82 564,427 +0.10(+0.21%)
May 25, 2018 48.72 48.72 48.72 0 +0.22(+0.45%)
May 24, 2018 48.36 48.69 48.21 48.50 424,458 +0.24(+0.50%)
May 23, 2018 47.43 48.32 46.05 48.26 586,249 +0.33(+0.69%)
May 22, 2018 48.50 48.54 47.83 47.93 620,986 -0.39(-0.81%)
May 21, 2018 48.34 48.71 47.54 48.32 335,340 +0.12(+0.25%)
May 18, 2018 47.90 48.79 47.43 48.20 623,660 +0.39(+0.82%)
May 17, 2018 47.06 48.23 46.83 47.81 469,313 +0.44(+0.93%)
May 16, 2018 47.00 47.75 46.76 47.37 741,693 +0.43(+0.92%)
May 15, 2018 46.94 47.29 46.44 46.94 895,788 -0.26(-0.55%)
May 14, 2018 47.81 48.00 46.42 47.20 859,056 -0.56(-1.17%)
May 11, 2018 48.63 48.84 47.59 47.76 692,121 -1.33(-2.71%)
May 10, 2018 47.24 49.73 46.92 49.09 1,027,364 +1.79(+3.78%)
May 09, 2018 46.50 47.91 46.30 47.30 1,386,682 +1.78(+3.91%)
May 08, 2018 44.73 45.99 44.62 45.52 1,151,139 +1.00(+2.25%)
May 07, 2018 45.65 45.98 44.39 44.52 1,224,149 -0.72(-1.59%)
May 04, 2018 44.66 45.67 44.53 45.24 511,484 +0.27(+0.60%)
May 03, 2018 44.28 45.16 43.77 44.97 373,450 +0.33(+0.74%)
May 02, 2018 44.64 45.70 44.62 44.64 471,481 -0.19(-0.42%)
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.