$34.57 0.00 (%) Cornerstone OnDemand Inc - NASDAQ

Sep. 29, 2014 | 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
9/29/201434.8135.3734.5534.57602,604
9/26/201435.1835.5634.8635.37473,611
9/25/201436.2036.4834.7935.13721,687
9/24/201434.8136.3634.6536.291,051,377
9/23/201435.0036.0034.5834.83982,949
9/22/201437.0637.0635.0235.191,402,273
9/19/201437.4438.1336.0237.391,902,235
9/18/201439.1039.5636.1536.801,759,376
9/17/201440.5140.7538.2538.771,068,982
9/16/201440.2241.0639.2840.63709,138
9/15/201443.0543.1339.6140.21918,996
9/12/201441.9843.2940.9943.281,175,639
9/11/201440.5642.4440.3242.14856,766
9/10/201439.9340.7539.6540.66604,228
9/9/201440.8141.3539.7239.96574,346
9/8/201439.6041.5339.6040.80790,858
9/5/201438.8939.8138.0139.74931,391
9/4/201439.4540.1238.9539.04642,058
9/3/201438.2339.2738.2339.11846,812
9/2/201437.5738.0937.1037.98412,286
8/29/201436.8938.3536.7337.45369,434
8/28/201437.5737.8536.5336.75393,867
8/27/201438.7538.7537.2937.88511,016
8/26/201436.4838.6636.3538.46737,272
8/25/201436.8636.9136.2536.48704,916
8/22/201436.9536.9535.8436.47595,010
8/21/201436.5837.0536.1736.84564,010
8/20/201437.9238.4636.6436.69815,139
8/19/201439.3939.5938.0738.22759,509
8/18/201438.6339.3138.5839.22676,638
8/15/201438.7538.7537.2038.21813,806
8/14/201438.5438.8538.2338.35733,799
8/13/201438.1838.6337.6938.56743,215
8/12/201437.4538.1536.9938.121,160,071
8/11/201436.9537.8136.7237.651,134,901
8/8/201437.4737.5736.3036.731,073,635
8/7/201437.0039.2336.1137.333,514,463
8/6/201441.4242.5639.9740.301,514,732
8/5/201441.5142.9841.2641.77735,540
8/4/201440.5342.1040.4141.98757,224
8/1/201441.8441.8439.1740.31730,383
7/31/201443.7644.0541.8141.84568,672
7/30/201442.5644.4942.2644.31913,450
7/29/201440.8642.4440.5042.18458,845
7/28/201441.4641.8940.1840.73468,091
7/25/201441.5042.5241.0641.53823,957
7/24/201440.2342.0139.8741.88795,559
7/23/201440.7541.0539.9540.08415,222
7/22/201439.5740.7539.1840.60690,964
7/21/201438.9539.5638.6139.23538,900
7/18/201438.5439.2738.3139.09644,895
7/17/201440.0440.7838.2938.511,008,881
7/16/201440.7040.9239.6040.46615,976
7/15/201440.8641.2239.7040.49474,634
7/14/201441.7341.8840.5140.75934,768
7/11/201440.9941.6640.7441.26317,023
7/10/201440.4741.5539.6741.00660,454
7/9/201441.1742.1840.5941.70753,277
7/8/201442.6242.8439.7740.911,286,341
7/7/201445.5745.5742.4642.511,168,336
7/3/201446.3146.4545.2445.68271,749
7/2/201446.0446.6545.6146.10471,161
7/1/201446.2247.0045.7746.20583,673
6/30/201445.7646.5445.7246.02752,158
6/27/201445.7846.8845.6745.972,508,765
6/26/201445.5646.0145.1645.99404,789
6/25/201444.8745.9644.5745.65956,561
6/24/201445.9347.0045.0245.05964,504
6/23/201445.3146.3444.7646.14923,451
6/20/201445.1445.4644.4745.32968,190
6/19/201444.4445.3044.0845.191,181,702
6/18/201442.8644.4342.4844.35885,855
6/17/201443.4744.5242.8642.90817,495
6/16/201440.8444.0140.8443.541,112,393
6/13/201440.0741.1938.8241.05778,805
6/12/201440.4740.5139.5740.051,069,945
6/11/201439.6540.9239.4740.56477,027
6/10/201440.4741.1539.5739.90505,651
6/9/201439.8341.1139.7040.74627,934
6/6/201439.4940.2638.9439.72696,880
6/5/201438.0539.5337.8739.12876,245
6/4/201437.8839.1137.2038.031,356,367
6/3/201439.3139.4437.3838.061,055,025
6/2/201440.2440.9938.8539.50902,951
5/30/201441.9942.0039.4240.191,201,897
5/29/201442.0042.0841.3141.941,200,195
5/28/201443.2843.7041.5741.691,287,958
5/27/201443.6544.3742.7543.201,183,935
5/23/201442.8143.4141.9343.25934,383
5/22/201442.2843.5041.6442.791,917,299
5/21/201440.3942.0839.7041.972,138,695
5/20/201439.9440.6338.5540.311,451,191
5/19/201438.5340.6538.0539.951,036,672
5/16/201438.8838.8837.1338.66773,681
5/15/201437.0738.8635.8738.521,013,473
5/14/201437.3438.4736.5037.251,092,576
5/13/201439.2739.2737.0537.57963,477
5/12/201436.7639.7736.5039.261,556,289
5/9/201435.4537.0134.8536.551,105,938
5/8/201435.4337.1234.5335.461,075,659
  • Showing 1-100 of 890 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center