$42.82 +0.12 (%) Cornerstone OnDemand Inc - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
7/25/201642.5443.3742.1742.82668,341
7/22/201641.4742.9141.3042.70502,200
7/21/201642.7642.7641.1341.53781,463
7/20/201642.4643.7242.1042.92470,867
7/19/201642.4143.2142.1142.17350,971
7/18/201643.1543.8942.7942.89498,887
7/15/201643.5243.6542.8243.15598,471
7/14/201641.1243.6140.6843.091,976,175
7/13/201640.7241.1339.9340.02434,188
7/12/201639.4641.3939.1740.621,134,204
7/11/201638.7239.4138.2939.14565,947
7/8/201637.8938.6737.6738.59850,086
7/7/201638.3238.3237.5737.88385,159
7/6/201638.1538.8537.9038.27321,510
7/5/201638.3938.9537.4838.24524,004
7/1/201638.3039.9038.3038.67533,367
6/30/201637.7638.0737.1538.06715,217
6/29/201636.7737.8836.4637.62865,845
6/28/201636.8037.8036.2836.491,087,943
6/27/201639.3839.4236.3536.631,174,378
6/24/201640.9741.7239.4839.821,189,000
6/23/201642.2543.1441.7243.08532,862
6/22/201642.9942.9941.6041.69378,432
6/21/201642.7943.1942.3242.87292,549
6/20/201642.1443.0041.7442.59453,950
6/17/201642.1242.1640.5741.72960,810
6/16/201642.0142.3641.5742.01696,500
6/15/201642.1042.3041.8341.89351,633
6/14/201641.7742.2541.5642.09387,674
6/13/201641.5842.6041.5142.05490,720
6/10/201641.6142.4941.4041.86486,645
6/9/201642.6342.8041.9042.11548,753
6/8/201642.4743.3841.7442.95684,381
6/7/201642.4942.6342.0742.45389,824
6/6/201642.3142.6141.9942.50623,180
6/3/201641.7642.4241.2842.15672,067
6/2/201640.6442.0440.2742.001,082,398
6/1/201640.2641.1939.6440.791,331,273
5/31/201639.5040.4039.0840.01779,720
5/27/201638.4239.5038.4239.47431,469
5/26/201637.9238.5237.8238.50255,924
5/25/201637.6737.8537.3837.73256,899
5/24/201637.1037.6536.9037.60371,691
5/23/201637.2538.0035.5537.03394,193
5/20/201636.8337.1635.3737.11376,167
5/19/201636.5736.9736.0136.53277,871
5/18/201636.1237.0836.0236.71341,984
5/17/201637.0937.4636.1336.27479,392
5/16/201637.2737.4436.8037.10328,601
5/13/201637.2437.6736.8237.09364,472
5/12/201637.6537.7136.7337.33665,820
5/11/201637.1937.9136.4837.51666,125
5/10/201636.5737.1435.9237.12634,124
5/9/201635.0036.6534.8036.13835,048
5/6/201633.7835.1833.5335.16612,284
5/5/201635.0035.4033.4834.061,484,435
5/4/201633.4733.6332.7433.14902,979
5/3/201634.0834.2433.4033.57418,774
5/2/201634.5934.6233.8434.30637,246
4/29/201634.1234.7333.9134.35364,798
4/28/201633.3834.6533.3834.04458,672
4/27/201633.9733.9933.4233.59354,516
4/26/201633.7733.9633.5033.87303,541
4/25/201633.7034.0733.0233.71356,976
4/22/201634.3034.3033.6733.76361,261
4/21/201633.6734.6433.5034.47444,140
4/20/201633.5133.7833.1533.51258,481
4/19/201634.2534.4533.5333.60391,022
4/18/201633.1934.5333.1934.13485,345
4/15/201633.8233.8433.0933.38296,348
4/14/201633.9634.1833.5733.82597,469
4/13/201633.1234.1133.0134.06288,397
4/12/201633.0433.0532.1332.92389,863
4/11/201634.0034.5032.9733.00290,197
4/8/201633.4934.0933.1933.86486,837
4/7/201634.0034.2732.9633.24582,852
4/6/201633.5434.4933.4834.35353,657
4/5/201633.0434.1032.9533.59404,509
4/4/201633.0033.7532.4733.35497,200
4/1/201632.5032.9632.1632.93396,486
3/31/201632.7133.1732.1932.77463,383
3/30/201632.9433.5132.4932.63441,093
3/29/201631.9833.0031.2332.84397,730
3/28/201632.4032.5430.8831.99354,707
3/24/201631.7532.4931.6732.36350,301
3/23/201632.7633.0231.9132.01256,101
3/22/201632.8933.6931.6032.78282,489
3/21/201632.9133.3832.5632.99375,508
3/18/201632.4933.5832.0833.05561,357
3/17/201631.6632.5231.5032.33362,712
3/16/201630.8731.9530.8431.88371,166
3/15/201630.9931.2730.6031.14327,428
3/14/201631.2931.5730.2831.12341,677
3/11/201630.6131.3530.2731.32562,542
3/10/201630.7931.0330.0330.51367,603
3/9/201630.6331.1130.1030.55396,930
3/8/201630.9131.3330.5030.63490,419
3/7/201631.0731.4029.8931.01398,310
3/4/201630.7631.6530.2431.23438,764
3/3/201630.0030.8029.8630.76604,228
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center