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, 2021 44.37 44.75 43.90 44.27 481,200 -0.55(-1.22%)
Apr 29, 2021 45.31 45.62 44.68 44.81 444,357 -0.37(-0.82%)
Apr 28, 2021 44.62 45.53 44.57 45.18 228,304 +0.43(+0.96%)
Apr 27, 2021 44.46 44.94 44.31 44.75 282,716 +0.18(+0.40%)
Apr 26, 2021 44.45 44.77 44.02 44.57 209,319 +0.04(+0.09%)
Apr 23, 2021 43.91 44.68 43.70 44.53 156,100 +0.62(+1.41%)
Apr 22, 2021 44.35 45.22 43.85 43.91 231,614 -0.47(-1.06%)
Apr 21, 2021 43.81 44.80 43.78 44.38 223,947 +0.22(+0.50%)
Apr 20, 2021 44.72 45.09 43.92 44.16 275,051 -0.95(-2.11%)
Apr 19, 2021 45.51 46.23 44.75 45.11 201,601 -0.70(-1.53%)
Apr 16, 2021 46.52 46.91 44.39 45.81 158,300 -1.05(-2.24%)
Apr 15, 2021 45.81 46.87 45.81 46.86 210,793 +1.13(+2.47%)
Apr 14, 2021 45.51 46.70 45.48 45.73 160,982 +0.15(+0.33%)
Apr 13, 2021 45.44 46.16 44.99 45.58 250,884 +0.54(+1.20%)
Apr 12, 2021 45.02 45.54 44.33 45.04 186,040 +0.07(+0.16%)
Apr 09, 2021 45.19 45.19 44.33 44.97 164,900 -0.27(-0.60%)
Apr 08, 2021 44.45 45.28 44.41 45.24 207,200 +0.79(+1.78%)
Apr 07, 2021 45.42 45.91 44.07 44.45 260,438 -0.95(-2.09%)
Apr 06, 2021 44.44 45.50 44.18 45.40 238,740 +1.17(+2.65%)
Apr 05, 2021 44.92 44.95 43.88 44.23 214,933 -0.48(-1.07%)
Apr 01, 2021 43.84 45.48 43.84 44.71 307,500 +1.13(+2.59%)
Mar 31, 2021 42.39 43.82 42.39 43.58 453,773 +1.19(+2.81%)
Mar 30, 2021 42.62 42.87 41.76 42.39 355,695 -0.48(-1.12%)
Mar 29, 2021 43.52 43.93 42.58 42.87 370,060 -1.06(-2.41%)
Mar 26, 2021 43.51 44.19 42.86 43.93 321,800 +0.45(+1.03%)
Mar 25, 2021 42.65 43.67 42.08 43.48 541,816 +0.25(+0.58%)
Mar 24, 2021 45.36 45.59 43.22 43.23 304,307 -1.72(-3.83%)
Mar 23, 2021 44.58 45.87 44.10 44.95 714,132 +0.10(+0.22%)
Mar 22, 2021 45.53 46.10 44.78 44.85 528,343 -0.33(-0.73%)
Mar 19, 2021 44.91 45.84 44.12 45.18 2,378,000 +0.06(+0.13%)
Mar 18, 2021 46.12 46.71 44.78 45.12 674,992 -1.48(-3.18%)
Mar 17, 2021 47.01 47.38 46.20 46.60 560,083 -0.54(-1.15%)
Mar 16, 2021 48.67 48.85 47.07 47.14 530,740 -1.59(-3.26%)
Mar 15, 2021 50.15 50.31 46.72 48.73 987,766 -1.99(-3.92%)
Mar 12, 2021 50.36 50.84 49.66 50.72 481,900 +0.20(+0.39%)
Mar 11, 2021 49.10 50.89 49.08 50.52 376,642 +1.91(+3.92%)
Mar 10, 2021 49.24 49.74 48.12 48.62 300,411 +0.17(+0.35%)
Mar 09, 2021 48.43 49.53 48.02 48.45 443,012 +0.95(+2.00%)
Mar 08, 2021 47.38 48.87 47.08 47.50 434,149 -0.29(-0.61%)
Mar 05, 2021 48.02 48.12 45.91 47.79 400,600 +0.11(+0.23%)
Mar 04, 2021 49.05 50.02 47.46 47.68 745,268 -1.17(-2.40%)
Mar 03, 2021 51.18 51.53 48.40 48.85 769,165 -2.57(-5.00%)
Mar 02, 2021 52.73 52.73 51.15 51.42 400,868 -1.20(-2.28%)
Mar 01, 2021 51.35 53.09 51.12 52.62 418,215 +2.10(+4.16%)
Feb 26, 2021 51.73 51.87 50.19 50.52 460,100 -1.09(-2.11%)
Feb 25, 2021 52.27 53.11 51.05 51.61 460,521 -0.92(-1.76%)
Feb 24, 2021 52.81 53.15 52.01 52.53 389,126 -0.32(-0.60%)
Feb 23, 2021 51.66 53.27 50.82 52.85 559,076 -0.07(-0.13%)
Feb 22, 2021 51.15 53.72 50.76 52.92 584,553 +1.31(+2.54%)
Feb 19, 2021 52.75 54.04 51.23 51.61 709,200 -0.89(-1.70%)
Feb 18, 2021 54.00 54.99 52.25 52.50 1,031,837 -2.68(-4.86%)
Feb 17, 2021 52.19 55.50 52.15 55.18 2,610,984 +8.92(+19.28%)
Feb 16, 2021 48.03 48.16 46.16 46.26 430,815 -1.15(-2.43%)
Feb 12, 2021 46.89 47.52 46.61 47.41 278,600 +0.63(+1.35%)
Feb 11, 2021 46.95 47.15 46.11 46.78 362,401 -0.16(-0.34%)
Feb 10, 2021 47.02 47.82 46.41 46.94 447,786 -0.25(-0.53%)
Feb 09, 2021 45.61 47.24 45.61 47.19 592,154 +1.40(+3.06%)
Feb 08, 2021 45.85 46.00 45.05 45.79 258,769 -0.08(-0.17%)
Feb 05, 2021 46.05 46.77 45.53 45.87 250,300 -0.08(-0.17%)
Feb 04, 2021 44.50 46.32 44.32 45.95 526,097 +1.85(+4.20%)
Feb 03, 2021 43.57 44.22 43.19 44.10 354,547 +0.46(+1.05%)
Feb 02, 2021 42.74 43.87 42.67 43.64 385,161 +1.04(+2.44%)
Feb 01, 2021 41.25 42.61 40.94 42.60 323,161 +1.70(+4.16%)
Jan 29, 2021 41.50 41.59 40.65 40.90 269,300 -0.84(-2.01%)
Jan 28, 2021 42.23 42.23 41.46 41.74 326,516 -0.16(-0.38%)
Jan 27, 2021 42.89 43.25 41.76 41.90 571,861 -1.27(-2.94%)
Jan 26, 2021 43.72 43.73 43.01 43.17 313,749 -0.24(-0.55%)
Jan 25, 2021 43.31 43.50 42.47 43.41 284,394 +0.12(+0.28%)
Jan 22, 2021 42.76 43.41 42.46 43.29 406,500 +0.31(+0.73%)
Jan 21, 2021 43.32 43.34 42.64 42.98 234,582 -0.24(-0.57%)
Jan 20, 2021 43.22 43.34 42.47 43.22 260,088 +0.49(+1.15%)
Jan 19, 2021 43.70 43.82 42.47 42.73 239,343 -0.68(-1.57%)
Jan 15, 2021 42.66 43.54 42.53 43.41 319,700 +0.68(+1.59%)
Jan 14, 2021 42.33 42.80 42.09 42.73 286,975 +0.70(+1.67%)
Jan 13, 2021 42.51 42.95 41.92 42.03 293,897 -0.63(-1.48%)
Jan 12, 2021 42.25 43.00 41.70 42.66 329,914 +0.58(+1.38%)
Jan 11, 2021 42.80 43.23 41.83 42.08 314,240 -1.15(-2.66%)
Jan 08, 2021 43.51 44.01 42.87 43.23 280,500 -0.10(-0.23%)
Jan 07, 2021 43.12 43.46 42.93 43.33 195,498 +0.40(+0.93%)
Jan 06, 2021 42.38 43.24 42.00 42.93 334,830 +0.39(+0.92%)
Jan 05, 2021 42.33 43.41 42.05 42.54 323,513 +0.13(+0.31%)
Jan 04, 2021 44.17 44.43 41.46 42.41 597,511 -1.63(-3.70%)
Dec 31, 2020 44.04 44.04 44.04 210,816 -0.55(-1.23%)
Dec 30, 2020 43.99 44.71 43.95 44.59 210,816 +0.63(+1.43%)
Dec 29, 2020 44.90 44.98 43.38 43.96 351,703 -0.74(-1.66%)
Dec 28, 2020 45.84 45.84 44.66 44.70 347,590 -0.92(-2.02%)
Dec 24, 2020 46.06 46.06 45.41 45.62 87,700 -0.09(-0.20%)
Dec 23, 2020 46.36 46.82 45.65 45.71 232,983 -0.69(-1.49%)
Dec 22, 2020 44.81 46.66 44.73 46.40 463,308 +1.64(+3.66%)
Dec 21, 2020 44.81 45.29 44.52 44.76 598,745 -0.58(-1.28%)
Dec 18, 2020 45.50 45.79 44.94 45.34 1,205,500 -0.18(-0.40%)
Dec 17, 2020 44.84 45.65 44.66 45.52 544,441 +0.88(+1.97%)
Dec 16, 2020 44.75 44.79 44.26 44.64 329,480 +0.05(+0.11%)
Dec 15, 2020 44.42 44.75 44.01 44.59 431,672 +0.13(+0.29%)
Dec 14, 2020 44.03 45.14 43.85 44.46 721,363 +0.45(+1.02%)
Dec 11, 2020 43.41 44.18 43.20 44.01 514,500 +0.33(+0.76%)
Dec 10, 2020 43.01 43.91 42.54 43.68 408,751 +0.34(+0.78%)
Dec 09, 2020 44.74 44.74 43.24 43.34 292,668 -1.33(-2.98%)
Dec 08, 2020 43.97 44.77 43.97 44.67 521,440 +0.48(+1.09%)
Dec 07, 2020 44.40 45.00 44.00 44.19 452,467 -0.26(-0.58%)
Dec 04, 2020 44.59 45.20 44.34 44.45 726,900 +0.10(+0.23%)
Dec 03, 2020 44.88 45.00 44.22 44.35 254,539 -0.30(-0.67%)
Dec 02, 2020 44.01 44.74 43.62 44.65 267,722 +0.32(+0.72%)
Dec 01, 2020 44.65 44.75 43.81 44.33 564,480 +0.18(+0.41%)
Nov 30, 2020 44.78 44.92 43.90 44.15 403,132 -0.67(-1.49%)
Nov 27, 2020 43.96 44.85 43.56 44.82 254,200 +0.98(+2.24%)
Nov 25, 2020 43.61 44.07 43.32 43.84 196,000 +0.17(+0.39%)
Nov 24, 2020 44.05 44.30 43.30 43.67 439,927 -0.11(-0.25%)
Nov 23, 2020 43.20 43.95 42.95 43.78 343,899 +0.78(+1.81%)
Nov 20, 2020 42.60 43.25 42.28 43.00 325,500 +0.05(+0.12%)
Nov 19, 2020 42.19 42.99 41.69 42.95 364,325 +0.83(+1.97%)
Nov 18, 2020 42.30 42.73 41.76 42.12 415,398 +0.07(+0.17%)
Nov 17, 2020 40.98 42.26 40.62 42.05 885,357 +0.85(+2.06%)
Nov 16, 2020 40.95 41.84 40.60 41.20 492,473 +0.30(+0.75%)
Nov 13, 2020 40.01 41.21 40.01 40.90 961,300 +1.05(+2.65%)
Nov 12, 2020 40.20 40.74 39.62 39.84 241,111 -0.37(-0.92%)
Nov 11, 2020 41.33 41.50 40.09 40.21 638,560 -0.83(-2.02%)
Nov 10, 2020 42.50 42.50 40.73 41.04 627,195 -1.45(-3.41%)
Nov 09, 2020 43.23 43.39 41.49 42.49 783,294 +1.07(+2.58%)
Nov 06, 2020 44.59 44.59 41.02 41.42 774,700 -0.05(-0.12%)
Nov 05, 2020 40.48 41.47 40.26 41.47 367,669 +1.45(+3.62%)
Nov 04, 2020 39.31 40.59 39.10 40.02 413,613 +1.08(+2.77%)
Nov 03, 2020 38.30 39.23 38.27 38.94 346,303 +1.16(+3.07%)
Nov 02, 2020 38.24 38.93 37.21 37.78 327,908 -0.21(-0.55%)
Oct 30, 2020 38.25 38.40 36.71 37.99 544,600 -0.45(-1.17%)
Oct 29, 2020 37.64 38.64 37.47 38.44 369,212 +0.81(+2.15%)
Oct 28, 2020 38.35 38.36 37.17 37.63 406,114 -1.12(-2.89%)
Oct 27, 2020 39.00 39.24 38.62 38.75 351,796 +0.30(+0.78%)
Oct 26, 2020 38.58 39.15 37.88 38.45 409,280 -0.78(-1.99%)
Oct 23, 2020 38.94 39.27 38.28 39.23 233,600 +0.69(+1.79%)
Oct 22, 2020 38.32 38.71 37.42 38.54 242,092 +0.34(+0.89%)
Oct 21, 2020 37.78 38.45 37.60 38.20 393,278 +0.59(+1.57%)
Oct 20, 2020 37.40 37.80 37.05 37.61 430,229 +0.41(+1.10%)
Oct 19, 2020 38.18 38.59 37.09 37.20 412,479 -0.77(-2.03%)
Oct 16, 2020 37.02 38.09 36.99 37.97 458,600 +0.98(+2.65%)
Oct 15, 2020 36.68 37.13 36.48 36.99 245,512 -0.17(-0.46%)
Oct 14, 2020 37.41 37.49 36.77 37.16 318,229 -0.19(-0.51%)
Oct 13, 2020 37.43 37.56 37.06 37.35 226,800 -0.25(-0.66%)
Oct 12, 2020 37.57 37.78 37.13 37.60 391,903 +0.06(+0.16%)
Oct 09, 2020 37.72 38.05 37.27 37.54 437,600 -0.24(-0.64%)
Oct 08, 2020 38.16 38.43 37.48 37.78 408,154 +0.00(+0.00%)
Oct 07, 2020 38.05 38.22 37.27 37.78 371,642 -0.05(-0.13%)
Oct 06, 2020 37.49 38.51 37.45 37.83 608,585 +0.68(+1.83%)
Oct 05, 2020 37.14 37.48 36.88 37.15 372,445 +0.14(+0.38%)
Oct 02, 2020 36.45 37.26 36.19 37.01 354,200 -0.08(-0.22%)
Oct 01, 2020 36.58 37.17 35.82 37.09 633,960 +0.73(+2.01%)
Sep 30, 2020 35.14 36.79 35.14 36.36 840,521 +1.27(+3.62%)
Sep 29, 2020 35.20 35.63 34.50 35.09 352,744 -0.11(-0.31%)
Sep 28, 2020 34.93 35.48 34.87 35.20 368,337 +0.72(+2.09%)
Sep 25, 2020 33.62 34.55 33.56 34.48 386,300 +0.62(+1.83%)
Sep 24, 2020 33.80 34.12 32.99 33.86 780,886 -0.01(-0.03%)
Sep 23, 2020 34.70 34.97 33.87 33.87 802,271 -0.81(-2.34%)
Sep 22, 2020 34.77 35.13 34.19 34.68 452,273 +0.15(+0.43%)
Sep 21, 2020 33.82 34.53 33.50 34.53 537,412 -0.03(-0.09%)
Sep 18, 2020 35.07 35.07 33.98 34.56 1,261,400 -0.27(-0.78%)
Sep 17, 2020 34.96 35.25 34.62 34.83 915,933 -0.57(-1.61%)
Sep 16, 2020 35.36 35.94 35.32 35.40 433,421 +0.01(+0.03%)
Sep 15, 2020 35.53 36.02 35.03 35.39 576,783 -0.02(-0.06%)
Sep 14, 2020 35.05 35.71 34.68 35.41 471,225 +0.83(+2.40%)
Sep 11, 2020 35.24 35.24 34.10 34.58 645,000 -0.43(-1.21%)
Sep 10, 2020 35.00 35.75 34.69 35.01 683,550 +0.36(+1.02%)
Sep 09, 2020 35.08 35.24 34.42 34.65 874,163 -0.12(-0.35%)
Sep 08, 2020 34.27 35.23 34.00 34.77 689,413 -0.37(-1.05%)
Sep 04, 2020 34.95 35.38 34.00 35.14 756,400 +0.34(+0.98%)
Sep 03, 2020 35.71 35.82 34.58 34.80 860,923 -1.12(-3.10%)
Sep 02, 2020 36.00 36.06 35.35 35.91 590,790 -0.08(-0.21%)
Sep 01, 2020 35.32 36.01 35.09 35.99 764,833 +0.72(+2.04%)
Aug 31, 2020 36.09 36.26 34.94 35.27 688,701 -0.89(-2.46%)
Aug 28, 2020 35.30 36.83 35.14 36.16 632,400 +1.50(+4.33%)
Aug 27, 2020 35.12 35.12 34.43 34.66 458,589 -0.10(-0.29%)
Aug 26, 2020 34.98 35.60 34.54 34.76 456,270 -0.10(-0.29%)
Aug 25, 2020 35.07 35.13 34.44 34.86 614,490 -0.19(-0.54%)
Aug 24, 2020 35.57 35.75 35.00 35.05 548,447 -0.53(-1.49%)
Aug 21, 2020 36.66 36.66 35.55 35.58 402,800 -1.17(-3.18%)
Aug 20, 2020 36.52 36.94 36.24 36.75 327,679 -0.04(-0.11%)
Aug 19, 2020 37.00 37.27 36.51 36.79 355,540 -0.17(-0.46%)
Aug 18, 2020 37.10 37.65 36.70 36.96 636,280 -0.12(-0.32%)
Aug 17, 2020 36.94 37.43 36.27 37.08 556,307 +0.14(+0.38%)
Aug 14, 2020 36.44 37.16 36.18 36.94 525,200 +0.51(+1.40%)
Aug 13, 2020 35.78 36.79 35.74 36.43 477,555 +0.45(+1.25%)
Aug 12, 2020 36.60 36.65 35.71 35.98 870,546 -0.66(-1.80%)
Aug 11, 2020 37.03 37.61 35.04 36.64 1,206,101 +0.65(+1.81%)
Aug 10, 2020 36.60 37.00 35.86 35.99 866,043 -0.31(-0.85%)
Aug 07, 2020 36.56 36.71 35.56 36.30 329,700 -0.38(-1.04%)
Aug 06, 2020 37.23 37.45 36.47 36.68 351,733 -0.60(-1.61%)
Aug 05, 2020 36.67 37.37 36.25 37.28 461,597 +0.77(+2.11%)
Aug 04, 2020 36.18 36.60 36.03 36.51 298,362 +0.37(+1.02%)
Aug 03, 2020 35.63 36.40 35.09 36.14 481,981 +0.63(+1.77%)
Jul 31, 2020 35.97 35.97 34.57 35.51 386,800 -0.23(-0.64%)
Jul 30, 2020 35.05 35.80 34.70 35.74 459,998 -0.06(-0.17%)
Jul 29, 2020 35.14 35.81 34.87 35.80 608,377 +0.94(+2.70%)
Jul 28, 2020 34.63 35.26 34.36 34.86 699,650 -0.04(-0.11%)
Jul 27, 2020 35.49 35.60 33.76 34.90 1,054,322 -1.31(-3.62%)
Jul 24, 2020 36.42 36.74 35.52 36.21 585,900 -0.21(-0.58%)
Jul 23, 2020 36.83 37.44 36.16 36.42 373,796 -0.55(-1.49%)
Jul 22, 2020 36.97 37.73 36.81 36.97 433,526 -0.18(-0.48%)
Jul 21, 2020 38.26 38.33 37.13 37.15 456,103 -0.60(-1.59%)
Jul 20, 2020 36.40 38.04 36.40 37.75 550,327 +1.44(+3.95%)
Jul 17, 2020 36.02 36.64 35.50 36.31 1,096,900 -0.73(-1.96%)
Jul 16, 2020 37.13 37.30 36.55 37.04 334,163 -0.61(-1.61%)
Jul 15, 2020 37.06 37.85 36.85 37.65 413,700 +1.23(+3.36%)
Jul 14, 2020 35.50 36.43 35.16 36.42 614,014 +0.91(+2.56%)
Jul 13, 2020 37.35 37.35 35.41 35.51 532,268 -1.57(-4.23%)
Jul 10, 2020 36.60 37.18 36.21 37.08 340,100 +0.44(+1.20%)
Jul 09, 2020 37.51 37.68 36.46 36.64 491,804 -0.83(-2.22%)
Jul 08, 2020 37.69 38.31 36.78 37.47 657,267 -0.11(-0.29%)
Jul 07, 2020 38.13 38.63 37.28 37.58 640,268 -0.78(-2.03%)
Jul 06, 2020 39.00 39.93 38.32 38.36 956,956 +0.25(+0.66%)
Jul 02, 2020 39.58 39.86 37.96 38.11 426,800 -0.88(-2.26%)
Jul 01, 2020 38.62 39.52 38.45 38.99 1,018,437 +0.43(+1.12%)
Jun 30, 2020 38.18 38.86 38.02 38.56 506,951 +0.30(+0.78%)
Jun 29, 2020 38.38 38.38 37.48 38.26 770,593 +0.14(+0.37%)
Jun 26, 2020 38.45 38.50 37.38 38.12 1,343,400 -0.59(-1.52%)
Jun 25, 2020 37.58 38.74 37.00 38.71 690,604 +1.04(+2.76%)
Jun 24, 2020 38.51 39.00 37.25 37.67 779,355 -1.08(-2.79%)
Jun 23, 2020 39.00 39.10 38.58 38.75 725,199 +0.09(+0.23%)
Jun 22, 2020 39.43 39.50 38.41 38.66 681,006 -0.73(-1.85%)
Jun 19, 2020 38.02 39.39 37.18 39.39 4,843,000 +1.98(+5.29%)
Jun 18, 2020 36.77 37.67 36.32 37.41 850,471 +0.44(+1.19%)
Jun 17, 2020 38.36 38.45 36.90 36.97 829,459 -1.38(-3.60%)
Jun 16, 2020 38.52 39.11 37.55 38.35 699,599 +1.17(+3.15%)
Jun 15, 2020 36.64 37.67 34.78 37.18 1,943,554 -0.76(-1.99%)
Jun 12, 2020 38.38 38.93 36.63 37.94 641,300 +0.91(+2.44%)
Jun 11, 2020 37.78 38.50 36.84 37.03 812,696 -2.46(-6.23%)
Jun 10, 2020 40.68 41.04 39.46 39.49 534,900 -1.24(-3.04%)
Jun 09, 2020 42.13 42.40 40.68 40.73 399,624 -1.92(-4.50%)
Jun 08, 2020 42.01 42.66 41.53 42.65 551,539 +0.94(+2.25%)
Jun 05, 2020 42.20 42.69 41.58 41.71 755,500 +0.85(+2.08%)
Jun 04, 2020 41.46 41.73 40.73 40.86 395,970 -1.08(-2.58%)
Jun 03, 2020 41.28 42.12 40.73 41.94 466,242 +1.21(+2.97%)
Jun 02, 2020 39.75 40.98 39.32 40.73 608,390 +1.08(+2.72%)
Jun 01, 2020 38.53 40.05 38.29 39.65 788,059 +1.00(+2.59%)
May 29, 2020 38.31 38.76 37.88 38.65 591,300 +0.03(+0.08%)
May 28, 2020 39.63 39.83 38.43 38.62 687,982 -0.68(-1.73%)
May 27, 2020 37.92 39.49 37.06 39.30 1,529,126 +1.96(+5.25%)
May 26, 2020 37.00 37.83 36.29 37.34 603,419 +1.32(+3.66%)
May 22, 2020 36.27 36.48 35.33 36.02 663,900 -0.10(-0.28%)
May 21, 2020 36.40 36.67 35.55 36.12 448,898 -0.23(-0.63%)
May 20, 2020 36.78 36.94 36.08 36.35 448,606 +0.48(+1.34%)
May 19, 2020 35.95 36.49 35.76 35.87 791,302 -0.20(-0.55%)
May 18, 2020 36.27 36.64 35.39 36.07 812,444 +1.35(+3.89%)
May 15, 2020 33.69 34.99 33.69 34.72 751,500 +0.93(+2.75%)
May 14, 2020 33.19 33.82 32.16 33.79 972,372 +0.03(+0.09%)
May 13, 2020 35.20 35.20 33.30 33.76 1,069,891 -1.48(-4.20%)
May 12, 2020 35.24 36.33 34.20 35.24 1,906,725 -0.75(-2.08%)
May 11, 2020 36.76 36.90 35.99 35.99 897,979 -0.76(-2.07%)
May 08, 2020 37.00 37.17 35.83 36.75 939,000 +0.52(+1.44%)
May 07, 2020 34.99 36.33 34.90 36.23 1,097,666 +1.90(+5.53%)
May 06, 2020 33.85 34.39 33.67 34.33 961,022 +0.83(+2.48%)
May 05, 2020 33.27 33.83 33.01 33.50 1,253,137 +0.60(+1.82%)
May 04, 2020 32.05 33.18 31.52 32.90 581,018 +0.43(+1.32%)
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.