$34.28 +0.01 (%) Cornerstone OnDemand Inc - NASDAQ

Dec. 2, 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
12/2/201633.7434.3132.8834.281,395,809
12/1/201635.9836.7633.7434.271,384,895
11/30/201636.7036.8435.6235.911,088,602
11/29/201636.8436.9536.4236.48301,813
11/28/201637.2737.6736.4536.66287,154
11/25/201637.2537.4536.5737.32105,381
11/23/201637.4537.6137.0337.29322,373
11/22/201637.6337.6336.6537.29411,615
11/21/201637.8838.2637.2437.42527,307
11/18/201638.4138.4137.5137.85557,795
11/17/201638.7739.0038.1938.20811,277
11/16/201638.1638.9037.7138.881,034,859
11/15/201636.0738.9436.0438.361,642,304
11/14/201636.0037.5935.4336.131,963,487
11/11/201633.7735.2733.4535.26825,388
11/10/201635.0935.5033.2333.821,019,639
11/9/201634.1134.8133.5134.65685,996
11/8/201633.3134.7932.9134.541,467,293
11/7/201631.9733.6131.7033.422,586,553
11/4/201631.0032.3930.3131.556,658,001
11/3/201639.8240.0938.9239.35772,752
11/2/201640.0140.1238.7839.461,486,466
11/1/201641.5241.7440.9641.50383,495
10/31/201641.3941.7041.0141.30506,644
10/28/201639.9641.5139.9641.44939,796
10/27/201641.0541.7339.8639.89426,982
10/26/201641.9642.2040.4140.62505,782
10/25/201642.9042.9441.8942.20247,179
10/24/201642.0742.8641.9742.75272,072
10/21/201641.0541.9240.9941.81264,490
10/20/201641.0141.3340.8041.30229,852
10/19/201640.5141.5440.5141.25388,785
10/18/201640.7541.0240.2440.60387,168
10/17/201639.6940.3239.6840.19423,465
10/14/201640.5541.0539.7239.80789,555
10/13/201640.8441.3440.3840.53493,532
10/12/201642.4143.1541.3041.35808,415
10/11/201644.3044.3142.4942.56463,445
10/10/201644.1344.7743.6044.28499,047
10/7/201644.7344.7442.7243.60786,837
10/6/201644.8045.2144.5344.96197,455
10/5/201644.7544.9844.3244.74358,203
10/4/201645.8345.8344.3544.76464,138
10/3/201646.3346.6045.4445.88337,540
9/30/201646.3046.6845.8145.95341,254
9/29/201646.9447.2546.2246.35215,267
9/28/201646.9547.2446.7247.17406,171
9/27/201646.7347.3246.3847.08397,527
9/26/201646.2246.8545.9246.61394,523
9/23/201646.4946.9346.3346.60470,224
9/22/201645.9546.8345.9546.38398,581
9/21/201644.8645.9544.8645.76465,415
9/20/201644.4944.8144.1744.69312,909
9/19/201644.5545.5743.9144.62380,406
9/16/201644.0544.8043.4844.50576,905
9/15/201644.0344.4043.5243.95431,870
9/14/201644.4944.9143.8344.09227,753
9/13/201645.1445.2043.7244.48425,487
9/12/201644.5145.4544.0645.38381,320
9/9/201645.1245.3644.4844.96593,971
9/8/201646.7447.0045.4645.56346,876
9/7/201646.9247.5646.7847.00288,728
9/6/201647.0047.7546.7447.061,052,403
9/2/201645.0046.8644.8546.72928,852
9/1/201643.5244.8943.2444.82729,311
8/31/201644.1744.2743.5643.92274,214
8/30/201643.8044.2143.6744.16177,211
8/29/201643.7544.3443.6043.67298,860
8/26/201644.3644.3643.4343.61443,188
8/25/201644.2544.7443.8344.45268,003
8/24/201644.8344.9544.0044.16229,198
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center