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 27, 2015 33.20 33.51 31.81 31.96 1,138,864 -1.22(-3.69%)
Feb 26, 2015 33.06 33.67 32.92 33.19 539,419 -0.01(-0.03%)
Feb 25, 2015 32.90 34.14 32.74 33.20 952,011 +0.35(+1.07%)
Feb 24, 2015 34.17 34.23 32.73 32.85 1,032,242 -1.17(-3.45%)
Feb 23, 2015 34.87 34.90 33.89 34.02 671,937 -1.02(-2.90%)
Feb 20, 2015 35.58 35.58 34.76 35.04 733,308 -0.48(-1.35%)
Feb 19, 2015 35.67 36.06 35.21 35.52 600,471 -0.19(-0.53%)
Feb 18, 2015 35.33 36.18 34.95 35.71 853,012 +0.23(+0.65%)
Feb 17, 2015 34.94 35.78 34.58 35.48 951,170 +0.45(+1.30%)
Feb 13, 2015 33.13 35.02 35.02 35.02 1,324,100 +2.02(+6.10%)
Feb 12, 2015 33.00 34.10 31.05 33.01 2,901,347 -2.89(-8.05%)
Feb 11, 2015 35.76 36.20 35.03 35.90 845,687 -0.03(-0.08%)
Feb 10, 2015 35.13 36.06 34.39 35.93 738,118 +1.46(+4.24%)
Feb 09, 2015 33.40 34.80 32.91 34.47 1,111,100 +1.02(+3.06%)
Feb 06, 2015 33.35 33.53 32.86 33.45 772,404 +0.15(+0.44%)
Feb 05, 2015 32.53 33.71 32.51 33.30 1,030,446 +0.76(+2.34%)
Feb 04, 2015 32.49 32.75 32.04 32.54 752,863 -0.20(-0.61%)
Feb 03, 2015 32.97 33.55 32.62 32.74 849,206 -0.14(-0.43%)
Feb 02, 2015 32.93 33.39 32.15 32.88 639,336 -0.07(-0.21%)
Jan 30, 2015 34.34 35.06 32.71 32.95 838,105 -1.59(-4.60%)
Jan 29, 2015 34.18 34.85 33.57 34.54 469,718 +0.30(+0.88%)
Jan 28, 2015 34.57 34.88 34.00 34.24 435,806 -0.21(-0.62%)
Jan 27, 2015 35.12 35.44 34.35 34.45 316,212 -1.27(-3.57%)
Jan 26, 2015 34.56 36.00 34.23 35.73 493,309 +1.24(+3.60%)
Jan 23, 2015 34.15 35.00 33.57 34.49 672,843 +0.50(+1.47%)
Jan 22, 2015 34.20 34.23 32.88 33.99 447,334 +0.01(+0.03%)
Jan 21, 2015 34.32 34.80 33.55 33.98 439,483 +0.66(+1.98%)
Jan 20, 2015 33.39 33.87 31.94 33.32 743,725 +0.12(+0.36%)
Jan 16, 2015 32.44 33.85 31.00 33.20 544,687 +0.78(+2.41%)
Jan 15, 2015 33.21 33.43 31.66 32.42 776,861 -0.55(-1.67%)
Jan 14, 2015 33.19 33.57 32.85 32.97 657,782 -0.69(-2.05%)
Jan 13, 2015 34.87 35.64 32.76 33.66 952,252 -1.04(-3.00%)
Jan 12, 2015 35.30 35.74 34.56 34.70 644,306 -0.53(-1.50%)
Jan 09, 2015 36.87 37.24 35.17 35.23 789,990 -2.25(-6.00%)
Jan 08, 2015 35.66 37.67 35.64 37.48 982,957 +2.00(+5.64%)
Jan 07, 2015 34.21 35.80 34.21 35.48 724,518 +1.82(+5.41%)
Jan 06, 2015 34.11 34.58 33.00 33.66 484,841 -0.39(-1.15%)
Jan 05, 2015 34.13 34.88 33.52 34.05 750,345 -0.35(-1.02%)
Jan 02, 2015 35.51 35.61 34.04 34.40 417,422 -0.80(-2.27%)
Dec 31, 2014 35.10 35.20 35.20 35.20 348,000 +0.25(+0.72%)
Dec 30, 2014 35.37 35.85 34.86 34.95 376,789 -0.58(-1.63%)
Dec 29, 2014 36.63 36.84 35.37 35.53 350,350 -1.07(-2.92%)
Dec 26, 2014 36.78 37.06 36.54 36.60 189,913 -0.06(-0.16%)
Dec 24, 2014 36.84 36.66 36.66 36.66 143,800 -0.14(-0.38%)
Dec 23, 2014 37.06 37.65 36.34 36.80 505,652 +0.18(+0.49%)
Dec 22, 2014 36.73 37.74 36.14 36.62 467,772 -0.20(-0.54%)
Dec 19, 2014 36.73 37.52 36.47 36.82 875,202 +0.00(+0.00%)
Dec 18, 2014 36.20 36.91 35.18 36.82 700,096 +1.08(+3.02%)
Dec 17, 2014 34.09 35.77 33.75 35.74 612,036 +1.68(+4.93%)
Dec 16, 2014 34.75 35.10 33.94 34.06 802,346 +0.51(+1.52%)
Dec 15, 2014 34.19 34.61 33.41 33.55 642,807 -0.48(-1.41%)
Dec 12, 2014 33.75 34.42 33.75 34.03 547,888 -0.09(-0.26%)
Dec 11, 2014 34.11 34.99 34.08 34.12 448,562 +0.09(+0.26%)
Dec 10, 2014 34.92 35.28 33.77 34.03 582,597 -0.48(-1.39%)
Dec 09, 2014 33.73 34.95 33.73 34.51 1,185,485 +0.54(+1.59%)
Dec 08, 2014 32.88 34.34 32.88 33.97 832,998 +0.88(+2.66%)
Dec 05, 2014 33.17 33.98 33.04 33.09 607,688 -0.04(-0.12%)
Dec 04, 2014 32.94 33.46 32.18 33.13 1,124,064 +0.07(+0.21%)
Dec 03, 2014 32.83 33.24 32.58 33.06 870,942 +0.14(+0.43%)
Dec 02, 2014 32.18 33.15 31.73 32.92 1,296,685 +1.28(+4.05%)
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.