$44.14 -0.50 (%) Cornerstone OnDemand Inc - NASDAQ

Aug. 24, 2016 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
8/23/201644.2244.9643.6944.64244,751
8/22/201643.6244.2743.5544.18313,679
8/19/201644.1844.2143.7043.87307,805
8/18/201643.8244.5243.4844.19412,440
8/17/201644.7144.7143.6643.95275,667
8/16/201645.6845.7144.7244.75258,980
8/15/201644.5446.0244.1345.68660,919
8/12/201644.5244.5843.9944.56282,973
8/11/201644.7645.3844.5044.64361,513
8/10/201644.9345.0244.3444.73335,504
8/9/201644.7244.9544.3744.73356,289
8/8/201645.0845.4644.4044.76677,789
8/5/201644.0546.5443.3845.081,288,341
8/4/201643.2244.3341.0543.56977,798
8/3/201642.4343.5339.9743.39886,267
8/2/201643.7443.9242.5242.80621,512
8/1/201643.3544.1542.3244.08567,930
7/29/201643.8643.8641.8043.19996,464
7/28/201643.5645.0042.5243.95978,505
7/27/201642.8543.4242.4343.24286,964
7/26/201642.5743.5042.0242.71305,481
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center