CORNERSTONE ONDEMAND $39.99

up +0.37


22/5/2013 04:22 PM  |  NASDAQ : CSOD  |  Industries : Information / Software Publishers
Type:

CSOD historical data

Date Open High Low Close Volume
5/22/2013 39.14 40.73 38.99 39.99 6443
5/21/2013 40.97 41.00 39.53 39.62 7208
5/20/2013 40.52 41.49 40.52 41.14 3711
5/17/2013 39.82 40.75 39.58 40.66 6365
5/16/2013 39.33 39.90 39.33 39.83 1813
5/15/2013 38.90 39.80 38.90 39.37 2198
5/14/2013 38.00 39.31 37.96 39.16 2185
5/13/2013 38.51 38.79 37.95 37.95 2116
5/10/2013 38.38 39.07 38.19 38.75 1272
5/9/2013 38.96 39.09 38.03 38.27 2518
5/8/2013 38.61 39.28 38.11 39.08 3099
5/7/2013 38.54 38.71 38.03 38.64 2275
5/6/2013 38.41 38.60 38.12 38.34 2400
5/3/2013 37.26 40.06 37.13 38.52 8371
5/2/2013 36.16 36.58 33.42 36.57 11995
5/1/2013 36.13 36.85 35.88 36.15 5535
4/30/2013 35.30 36.77 35.13 36.28 5188
4/29/2013 34.14 35.30 33.90 35.15 3091
4/26/2013 34.43 34.43 33.76 34.07 3788
4/25/2013 33.17 34.63 33.02 34.60 3296
4/24/2013 33.85 33.85 33.07 33.16 2325
4/23/2013 33.53 34.19 33.25 33.90 3297
4/22/2013 33.32 34.31 32.92 33.29 5578
4/19/2013 32.75 33.22 32.50 33.15 3314
4/18/2013 32.61 33.29 32.18 32.72 2732
4/17/2013 32.92 33.17 32.09 32.44 2742
4/16/2013 32.36 33.37 32.12 33.19 3562
4/15/2013 33.06 33.11 31.89 32.06 2305
4/12/2013 32.69 33.46 32.41 33.32 2955
4/11/2013 32.14 33.00 32.14 32.83 1640
4/10/2013 32.46 32.66 31.55 32.28 2753
4/9/2013 32.05 32.77 31.90 32.36 2342
4/8/2013 31.39 31.80 31.36 31.73 1249
4/5/2013 31.47 31.84 31.24 31.35 1717
4/4/2013 32.26 32.26 31.54 32.07 1422
4/3/2013 33.46 33.64 31.34 32.31 4847
4/2/2013 33.65 34.02 33.52 33.57 2563
4/1/2013 34.10 34.14 32.41 33.46 2839
3/28/2013 33.64 34.25 33.64 34.10 2343
3/27/2013 32.95 33.65 32.76 33.61 1320
3/26/2013 32.84 33.26 32.36 33.25 2129
3/25/2013 33.55 33.84 32.63 32.71 2027
3/22/2013 33.27 33.45 32.74 33.36 1854
3/21/2013 33.13 33.73 32.83 33.18 1569
3/20/2013 33.23 33.59 32.89 33.34 2323
3/19/2013 33.56 34.31 32.67 32.95 2330
3/18/2013 33.28 33.85 32.98 33.53 3447
3/15/2013 34.47 34.97 33.55 33.73 8944
3/14/2013 34.58 34.74 34.26 34.40 2828
3/13/2013 34.74 34.90 34.30 34.41 2480
3/12/2013 34.88 34.97 34.29 34.79 1859
3/11/2013 35.18 35.40 34.73 34.88 1308
3/8/2013 35.45 35.59 35.04 35.25 2926
3/7/2013 35.10 35.30 34.89 35.04 1805
3/6/2013 35.36 35.69 35.01 35.15 2990
3/5/2013 35.11 35.31 34.81 35.29 4434
3/4/2013 33.73 35.47 32.80 34.98 5460
3/1/2013 33.59 34.18 33.52 33.90 4219
2/28/2013 33.41 34.19 33.30 33.86 3876
2/27/2013 32.61 33.62 32.34 33.42 4374
2/26/2013 32.87 33.23 32.47 32.68 3760
2/25/2013 33.18 33.31 32.69 32.75 3422
2/22/2013 32.19 33.15 32.08 33.06 4524
2/21/2013 31.79 32.31 31.49 31.95 7673
2/20/2013 31.40 32.01 31.12 31.74 3617
2/19/2013 30.93 32.12 30.90 31.69 3263
2/15/2013 31.78 32.02 30.83 30.91 5485
2/14/2013 30.88 32.43 30.75 31.72 3778
2/13/2013 32.68 32.71 30.14 31.07 6503
2/12/2013 32.83 33.23 32.36 32.49 2476
2/11/2013 32.19 32.93 31.99 32.80 3124
2/8/2013 31.63 32.29 31.62 32.25 1668
2/7/2013 32.51 32.51 31.12 31.49 4957
2/6/2013 33.45 33.45 32.34 32.54 3910
2/5/2013 33.45 33.92 32.98 33.61 2610
2/4/2013 33.62 34.01 32.98 33.34 4049
2/1/2013 32.72 34.13 32.72 33.97 3642
1/31/2013 32.53 32.82 32.22 32.68 1927
1/30/2013 32.55 32.68 32.26 32.61 1785
1/29/2013 31.80 32.58 31.72 32.56 2720
1/28/2013 32.10 32.52 31.85 32.14 2666
1/25/2013 31.55 32.67 31.47 32.13 2176
1/24/2013 31.02 31.96 30.74 31.40 2018
1/23/2013 31.47 31.51 31.12 31.14 972
1/22/2013 31.60 31.72 30.85 31.38 1002
1/18/2013 31.50 32.09 31.11 31.64 2901
1/17/2013 31.20 31.30 30.05 30.48 2618
1/16/2013 30.71 31.30 30.47 31.13 1332
1/15/2013 30.39 30.90 30.14 30.72 1057
1/14/2013 30.85 31.15 30.07 30.66 2181
1/11/2013 31.58 31.75 30.90 31.08 1615
1/10/2013 31.31 31.66 31.21 31.53 3752
1/9/2013 30.65 31.50 30.50 31.26 2840
1/8/2013 30.65 30.68 29.98 30.38 3185
1/7/2013 30.40 31.04 29.94 30.65 5618
1/4/2013 30.01 30.19 29.53 29.84 1659
1/3/2013 30.30 30.43 29.85 29.88 2681
1/2/2013 30.39 30.72 29.94 30.32 4251
12/31/2012 28.46 29.59 28.11 29.53 4581
12/28/2012 28.31 28.71 27.94 28.47 3462
Marketplace
Trading Center