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, 2019 55.44 55.93 54.25 54.65 660,673 -0.66(-1.19%)
Apr 29, 2019 54.88 55.84 54.30 55.31 397,643 +0.74(+1.36%)
Apr 26, 2019 53.85 54.75 53.62 54.57 339,200 +0.70(+1.30%)
Apr 25, 2019 53.53 54.00 52.82 53.87 272,319 +0.49(+0.92%)
Apr 24, 2019 53.75 54.13 53.00 53.38 365,737 -0.21(-0.39%)
Apr 23, 2019 52.90 53.88 52.62 53.59 339,672 +0.95(+1.80%)
Apr 22, 2019 52.08 52.85 52.08 52.64 216,288 +0.32(+0.61%)
Apr 18, 2019 52.57 53.01 51.59 52.32 337,600 -0.51(-0.97%)
Apr 17, 2019 54.36 54.51 52.69 52.83 273,068 -1.47(-2.71%)
Apr 16, 2019 54.54 54.95 54.01 54.30 317,267 +0.11(+0.20%)
Apr 15, 2019 54.28 54.76 53.81 54.19 187,589 -0.17(-0.31%)
Apr 12, 2019 55.00 55.00 54.01 54.36 237,300 -0.38(-0.69%)
Apr 11, 2019 54.61 54.82 54.04 54.74 234,768 +0.29(+0.53%)
Apr 10, 2019 53.95 54.68 53.80 54.45 375,993 +0.51(+0.95%)
Apr 09, 2019 54.31 55.07 52.68 53.94 263,819 -0.48(-0.88%)
Apr 08, 2019 53.81 54.46 52.96 54.42 406,272 +0.34(+0.63%)
Apr 05, 2019 53.57 54.25 53.18 54.08 607,300 +0.54(+1.01%)
Apr 04, 2019 55.14 55.41 52.76 53.54 376,221 -1.70(-3.08%)
Apr 03, 2019 54.87 55.32 54.60 55.24 252,419 +0.84(+1.54%)
Apr 02, 2019 54.62 54.78 53.49 54.40 892,180 -0.21(-0.38%)
Apr 01, 2019 55.11 55.84 54.36 54.61 427,982 -0.17(-0.31%)
Mar 29, 2019 54.42 54.92 53.88 54.78 648,200 +0.93(+1.73%)
Mar 28, 2019 53.59 54.12 53.05 53.85 258,096 +0.46(+0.86%)
Mar 27, 2019 54.62 54.86 52.83 53.39 656,878 -1.38(-2.52%)
Mar 26, 2019 54.39 55.29 53.81 54.77 348,115 +0.91(+1.69%)
Mar 25, 2019 53.03 54.18 52.29 53.86 562,522 +0.45(+0.84%)
Mar 22, 2019 55.03 55.40 53.33 53.41 438,100 -2.15(-3.87%)
Mar 21, 2019 54.21 55.69 54.01 55.56 589,180 +0.99(+1.81%)
Mar 20, 2019 55.46 55.95 54.02 54.57 484,253 -0.96(-1.73%)
Mar 19, 2019 55.67 56.08 54.88 55.53 424,121 +0.10(+0.18%)
Mar 18, 2019 55.08 55.89 54.57 55.43 443,170 +0.26(+0.47%)
Mar 15, 2019 55.56 55.84 55.04 55.17 840,200 -0.21(-0.38%)
Mar 14, 2019 55.73 56.64 55.32 55.38 484,660 -0.39(-0.70%)
Mar 13, 2019 56.16 56.84 55.72 55.77 489,664 -0.38(-0.68%)
Mar 12, 2019 56.19 56.52 55.28 56.15 220,753 +0.07(+0.12%)
Mar 11, 2019 54.10 56.13 54.10 56.08 583,793 +2.03(+3.76%)
Mar 08, 2019 53.28 54.16 52.89 54.05 236,800 +0.10(+0.19%)
Mar 07, 2019 53.70 54.65 53.06 53.95 421,661 +0.26(+0.48%)
Mar 06, 2019 54.58 55.06 53.03 53.69 366,041 -1.21(-2.20%)
Mar 05, 2019 54.60 55.36 54.05 54.90 328,565 +0.31(+0.57%)
Mar 04, 2019 57.48 57.48 53.79 54.59 602,959 -2.73(-4.76%)
Mar 01, 2019 56.87 57.63 56.34 57.32 343,300 +0.82(+1.45%)
Feb 28, 2019 56.91 57.45 56.49 56.50 811,218 -0.77(-1.34%)
Feb 27, 2019 56.29 57.43 55.70 57.27 276,941 +0.90(+1.60%)
Feb 26, 2019 57.35 57.53 56.33 56.37 438,128 -1.16(-2.02%)
Feb 25, 2019 58.50 58.82 57.50 57.53 397,289 -0.58(-1.00%)
Feb 22, 2019 57.63 58.42 57.54 58.11 347,100 +0.44(+0.76%)
Feb 21, 2019 57.13 58.00 57.02 57.67 358,440 +0.33(+0.58%)
Feb 20, 2019 56.87 57.44 56.55 57.34 358,051 +0.72(+1.27%)
Feb 19, 2019 57.03 57.60 56.46 56.62 346,625 -0.73(-1.27%)
Feb 15, 2019 57.56 58.30 56.95 57.35 557,100 -0.05(-0.09%)
Feb 14, 2019 55.81 57.52 55.12 57.40 710,964 +1.41(+2.52%)
Feb 13, 2019 57.19 58.49 55.70 55.99 1,485,328 -4.12(-6.85%)
Feb 12, 2019 59.53 60.19 59.23 60.11 671,373 +0.74(+1.25%)
Feb 11, 2019 59.22 59.84 58.73 59.37 354,011 +0.29(+0.49%)
Feb 08, 2019 57.93 59.17 57.93 59.08 466,500 +0.85(+1.46%)
Feb 07, 2019 57.71 58.35 56.78 58.23 362,607 -0.02(-0.03%)
Feb 06, 2019 58.56 58.91 57.42 58.25 349,166 -0.30(-0.51%)
Feb 05, 2019 59.01 59.48 58.39 58.55 396,119 -0.25(-0.43%)
Feb 04, 2019 57.82 59.17 57.82 58.80 485,433 +1.39(+2.42%)
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.