$25.31 +0.69 (%) Cornerstone OnDemand Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201624.9725.7424.6425.311,434,398
2/11/201623.0024.7322.2524.622,980,041
2/10/201624.7826.8024.1124.381,801,858
2/9/201624.9426.7624.1124.531,121,609
2/8/201627.1127.1123.9025.011,573,456
2/5/201630.8730.8727.2427.461,379,811
2/4/201630.3231.3329.5631.09370,323
2/3/201631.4831.4830.0230.45474,942
2/2/201631.4631.8130.6631.18512,848
2/1/201630.4932.2229.7131.81957,741
1/29/201630.5831.1729.8530.69703,229
1/28/201631.0631.1129.0530.36855,902
1/27/201631.7631.9430.7530.98639,067
1/26/201631.6832.3531.2531.83350,895
1/25/201633.3233.3231.3731.64452,869
1/22/201632.5933.1432.0632.86511,048
1/21/201631.8532.9331.0032.14956,487
1/20/201629.8431.4528.9031.241,237,416
1/19/201631.6632.0130.0730.35732,461
1/15/201631.1231.3230.4931.20694,626
1/14/201629.9932.3229.4532.05758,270
1/13/201631.6432.0029.6230.15712,712
1/12/201630.2031.1229.8930.16583,295
1/11/201630.1430.4829.4629.89565,292
1/8/201631.1531.5229.9730.11612,193
1/7/201632.1232.3830.5031.01900,699
1/6/201631.1133.1931.1032.721,658,808
1/5/201634.1634.4233.7833.91494,354
1/4/201633.9335.1633.4734.15714,830
12/31/201534.7735.2134.4034.53523,807
12/30/201535.0435.3034.7334.80314,586
12/29/201534.6335.0934.3834.91236,789
12/28/201534.6734.9434.2934.52153,923
12/24/201534.5835.2234.3434.78189,882
12/23/201534.2835.1034.0934.54487,148
12/22/201534.3734.8133.8134.13604,216
12/21/201534.2234.3533.8434.27291,481
12/18/201534.6535.3833.6033.901,245,344
12/17/201535.4935.8934.9134.91427,115
12/16/201534.8435.4834.4035.25600,246
12/15/201535.0035.3734.4034.62458,310
12/14/201535.0935.9234.5634.81438,790
12/11/201534.8435.5134.8134.97475,821
12/10/201535.9436.4635.2435.45403,781
12/9/201535.9136.1935.8036.00313,801
12/8/201535.5736.2035.3936.08276,025
12/7/201536.2436.5435.8536.01479,242
12/4/201535.0536.3135.0036.25479,656
12/3/201536.4436.5634.8135.10437,095
12/2/201535.8537.0035.2836.34418,135
12/1/201535.9136.2534.5235.63371,204
11/30/201535.7136.0534.9935.91308,473
11/27/201535.2336.0035.2335.70108,884
11/25/201534.4035.4834.4035.33211,015
11/24/201534.0034.5633.3434.32335,484
11/23/201534.8435.0534.1634.31334,498
11/20/201534.7335.3634.5134.85350,081
11/19/201534.0635.3633.7234.71671,359
11/18/201533.7434.1733.2334.12478,434
11/17/201534.5634.5733.6733.71501,396
11/16/201534.6634.7934.0834.44299,433
11/13/201534.8435.2234.5834.58355,200
11/12/201534.5635.5434.1235.20493,430
11/11/201535.0435.6034.5934.60410,218
11/10/201534.8035.3334.4235.19492,952
11/9/201535.4835.4834.5234.98785,405
11/6/201532.5537.2232.5535.461,682,280
11/5/201532.7532.9032.0432.38989,054
11/4/201532.5533.0732.2832.91699,961
11/3/201532.2332.5731.8732.23471,105
11/2/201531.5132.7031.3232.40534,733
10/30/201530.7531.8730.5131.50552,405
10/29/201532.3732.5830.4930.63619,898
10/28/201531.3532.4630.8532.46497,431
10/27/201531.6831.7730.8931.06595,496
10/26/201532.1032.4231.6431.79648,879
10/23/201532.3132.5331.6332.001,368,953
10/22/201530.9932.0430.7331.792,211,624
10/21/201533.8033.9832.0332.08864,283
10/20/201535.3235.4433.5433.65858,738
10/19/201536.2936.7235.2435.46379,021
10/16/201536.3837.5036.2236.48372,273
10/15/201535.2836.4234.5136.23473,521
10/14/201536.1536.6235.2535.30220,835
10/13/201536.1037.2336.1036.19194,009
10/12/201536.2636.7236.0236.37383,431
10/9/201535.9936.5535.6336.40327,707
10/8/201535.3035.8234.3635.80287,978
10/7/201534.8335.7334.3635.55509,906
10/6/201535.0935.2234.2934.68204,776
10/5/201534.3135.5234.1735.22427,566
10/2/201532.6034.1032.5834.08314,710
10/1/201533.1733.5032.4333.13524,258
9/30/201533.0733.4432.3733.001,130,062
9/29/201534.1834.3532.5332.66847,823
9/28/201535.2235.5334.0334.05543,592
9/25/201536.6936.9935.0135.16752,392
9/24/201536.4036.6236.2536.44368,998
9/23/201536.8036.9736.3836.57329,432
9/22/201537.4037.6536.4036.86397,559
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center