$35.75 +0.97 (%) Cornerstone OnDemand Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
7/2/201534.8935.8534.6035.75649,285
7/1/201535.0035.1434.3334.78431,267
6/30/201535.1635.3734.6334.80552,456
6/29/201535.3635.6734.7334.91595,510
6/26/201535.8535.8534.9535.73631,563
6/25/201535.6536.1035.5735.91494,682
6/24/201535.7535.8435.3635.47589,426
6/23/201535.5636.0535.2235.72654,810
6/22/201535.0235.8134.8435.66848,204
6/19/201534.4635.0434.1034.91771,076
6/18/201533.4334.6933.3434.55617,792
6/17/201532.9933.4632.7733.23803,440
6/16/201532.4232.9932.2532.83709,001
6/15/201532.0832.7331.5632.34777,971
6/12/201531.6932.2431.4932.16645,837
6/11/201531.9332.1531.3031.77600,518
6/10/201532.0532.4231.9031.95564,705
6/9/201532.2832.4431.6931.98309,504
6/8/201532.6432.9932.0632.24276,480
6/5/201532.0232.9031.9132.72761,722
6/4/201532.8032.8031.4732.12520,179
6/3/201532.4132.9432.1332.89649,703
6/2/201531.4132.9131.3432.391,060,623
6/1/201531.3631.6930.9731.42442,472
5/29/201531.6832.0430.9131.13522,841
5/28/201531.5332.0931.3831.80314,034
5/27/201531.7731.9231.1731.66402,806
5/26/201532.1332.2531.3531.77436,173
5/22/201532.1732.4231.9032.20416,344
5/21/201531.9432.4431.6432.09505,816
5/20/201532.8233.0831.4732.06826,403
5/19/201531.7232.5031.6331.85872,969
5/18/201530.7632.0330.4131.76606,568
5/15/201530.9230.9930.2230.84521,711
5/14/201530.3431.2229.9330.88701,555
5/13/201529.9830.3729.6030.17506,503
5/12/201529.4730.4728.8429.74622,355
5/11/201529.5830.3329.4529.47584,320
5/8/201530.4830.5229.4229.69860,958
5/7/201531.0531.8029.4930.041,601,360
5/6/201528.8029.5528.4029.481,165,563
5/5/201527.9328.5627.4628.52983,522
5/4/201528.3028.8228.1128.20617,692
5/1/201528.6829.1328.0928.23633,661
4/30/201529.0629.4628.3928.63370,182
4/29/201529.0329.7328.6729.25325,166
4/28/201528.9629.6328.7829.15266,497
4/27/201529.2129.8628.7828.99314,061
4/24/201529.8229.9929.1829.28188,447
4/23/201529.2129.9728.9729.72220,893
4/22/201529.1729.4828.8029.42339,612
4/21/201529.9930.0028.9229.17419,055
4/20/201529.7930.0529.4129.81407,993
4/17/201530.0230.3329.2829.57494,028
4/16/201529.9130.3129.8630.26426,870
4/15/201528.8630.1128.6629.95601,480
4/14/201528.8228.9627.9528.73339,792
4/13/201529.2729.6028.7128.78416,558
4/10/201529.6029.6729.0129.28332,803
4/9/201528.8129.4928.6929.43462,596
4/8/201528.3829.2628.3828.78545,621
4/7/201528.0028.7628.0028.31647,960
4/6/201527.8828.6127.7728.14508,967
4/2/201527.7828.4627.6028.16463,212
4/1/201528.7528.9427.5727.83866,669
3/31/201529.0229.2228.5228.89570,330
3/30/201529.6229.8329.0429.28430,018
3/27/201529.0429.6028.7829.49469,556
3/26/201528.9429.2428.7429.05337,784
3/25/201529.9229.9828.8529.09638,726
3/24/201529.2730.2229.2529.761,003,449
3/23/201529.0329.4328.7229.24430,721
3/20/201529.4829.6629.0629.09718,250
3/19/201528.8029.4428.8029.29725,562
3/18/201529.0229.0728.6928.96629,687
3/17/201529.0029.1728.7129.02501,722
3/16/201530.0030.1428.9529.05729,966
3/13/201529.6229.8829.2629.76756,284
3/12/201529.8529.8528.9529.60775,430
3/11/201529.4829.7029.1329.55685,794
3/10/201530.2930.4229.4829.53970,049
3/9/201530.5730.8430.0330.68712,416
3/6/201531.3131.7030.4130.47693,573
3/5/201531.7532.0031.2131.60497,198
3/4/201532.1832.2931.2531.64653,200
3/3/201531.9132.3131.7132.26484,951
3/2/201532.0132.3131.3731.97888,225
2/27/201533.2033.5131.8131.971,138,864
2/26/201533.0633.6732.9233.19539,419
2/25/201532.9034.1432.7433.20952,011
2/24/201534.1734.2332.7332.851,032,242
2/23/201534.8734.9033.8934.03671,937
2/20/201535.5835.5834.7635.04733,308
2/19/201535.6736.0635.2135.52600,471
2/18/201535.3336.1834.9535.71853,012
2/17/201534.9435.7834.5835.48951,170
2/13/201533.1335.4832.6835.031,324,137
2/12/201533.0034.1031.0533.012,901,347
2/11/201535.7636.2035.0335.90853,837
2/10/201535.1336.0634.3935.93738,218
  • Showing 1-100 of 1,081 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!