$36.42 -0.43 (%) Cornerstone OnDemand Inc - NASDAQ

Sep. 4, 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
9/3/201536.4436.9835.9136.85569,467
9/2/201536.0436.5435.4536.16478,535
9/1/201535.1735.9235.0835.70670,305
8/31/201535.9736.2335.5035.74441,018
8/28/201535.8236.2935.5036.17424,423
8/27/201535.9036.2735.2336.021,152,024
8/26/201534.6935.7734.4435.67565,256
8/25/201536.0136.0634.0234.07915,406
8/24/201534.9536.1733.2335.011,028,287
8/21/201536.8137.5336.5536.95598,947
8/20/201537.6038.2237.1637.40677,948
8/19/201537.7438.2637.2438.11317,449
8/18/201538.3038.7737.6137.81399,626
8/17/201538.6238.8838.1538.48486,909
8/14/201538.3038.9338.1938.79399,334
8/13/201538.5438.9538.1738.48275,995
8/12/201538.1938.8737.6638.62431,426
8/11/201537.2938.5837.2938.39899,002
8/10/201536.5338.2936.5338.021,184,995
8/7/201539.5439.8136.2636.391,937,334
8/6/201537.5538.0635.5935.74955,195
8/5/201538.1140.7037.7538.031,239,663
8/4/201536.7537.4036.0537.39812,619
8/3/201536.0037.2235.9336.761,041,246
7/31/201535.3936.2135.2536.06609,440
7/30/201535.9036.2935.2335.29570,226
7/29/201535.6535.6834.9535.40395,810
7/28/201536.0336.4435.1035.76389,819
7/27/201537.2637.2635.6935.82477,175
7/24/201536.0937.5436.0037.35965,616
7/23/201536.0837.0736.0236.22421,261
7/22/201536.0536.5135.8035.93681,165
7/21/201536.3836.5636.0636.32402,475
7/20/201536.4236.6336.0536.27296,227
7/17/201536.8437.0536.2136.23339,987
7/16/201536.6937.1036.5836.68581,035
7/15/201535.9636.6835.8336.45533,256
7/14/201536.2236.2235.7736.08605,301
7/13/201535.6835.9835.6035.91319,284
7/10/201535.8535.8535.2935.52351,990
7/9/201535.1335.9135.0635.36750,673
7/8/201534.6735.1134.3734.49445,537
7/7/201535.1635.2234.1435.02647,626
7/6/201535.4235.7634.9035.24486,632
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
  • Showing 1-100 of 1,125 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!