$31.13 -0.67 (%) Cornerstone OnDemand Inc - NASDAQ

May. 29, 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
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
4/14/201528.8228.9627.9528.73339,792
4/13/201529.2729.6028.7128.78416,558
4/10/201529.6029.6729.0129.28332,803
4/9/201528.8129.4928.6929.43462,596
4/8/201528.3829.2628.3828.78545,621
4/7/201528.0028.7628.0028.31647,960
4/6/201527.8828.6127.7728.14508,967
4/2/201527.7828.4627.6028.16463,212
4/1/201528.7528.9427.5727.83866,669
3/31/201529.0229.2228.5228.89570,330
3/30/201529.6229.8329.0429.28430,018
3/27/201529.0429.6028.7829.49469,556
3/26/201528.9429.2428.7429.05337,784
3/25/201529.9229.9828.8529.09638,726
3/24/201529.2730.2229.2529.761,003,449
3/23/201529.0329.4328.7229.24430,721
3/20/201529.4829.6629.0629.09718,250
3/19/201528.8029.4428.8029.29725,562
3/18/201529.0229.0728.6928.96629,687
3/17/201529.0029.1728.7129.02501,722
3/16/201530.0030.1428.9529.05729,966
3/13/201529.6229.8829.2629.76756,284
3/12/201529.8529.8528.9529.60775,430
3/11/201529.4829.7029.1329.55685,794
3/10/201530.2930.4229.4829.53970,049
3/9/201530.5730.8430.0330.68712,416
3/6/201531.3131.7030.4130.47693,573
3/5/201531.7532.0031.2131.60497,198
3/4/201532.1832.2931.2531.64653,200
3/3/201531.9132.3131.7132.26484,951
3/2/201532.0132.3131.3731.97888,225
2/27/201533.2033.5131.8131.971,138,864
2/26/201533.0633.6732.9233.19539,419
2/25/201532.9034.1432.7433.20952,011
2/24/201534.1734.2332.7332.851,032,242
2/23/201534.8734.9033.8934.03671,937
2/20/201535.5835.5834.7635.04733,308
2/19/201535.6736.0635.2135.52600,471
2/18/201535.3336.1834.9535.71853,012
2/17/201534.9435.7834.5835.48951,170
2/13/201533.1335.4832.6835.031,324,137
2/12/201533.0034.1031.0533.012,901,347
2/11/201535.7636.2035.0335.90853,837
2/10/201535.1336.0634.3935.93738,218
2/9/201533.4034.8032.9134.471,112,300
2/6/201533.3533.5332.8633.45772,404
2/5/201532.5333.7132.5133.301,030,446
2/4/201532.4932.7532.0432.54752,863
2/3/201532.9733.5532.6232.74849,206
2/2/201532.9333.3932.1532.88646,936
1/30/201534.3435.0632.7132.95838,105
1/29/201534.1834.8533.4834.54469,718
1/28/201534.5734.8834.0034.24435,806
1/27/201535.1235.4434.3534.46316,212
1/26/201534.5636.0034.2335.73493,309
1/23/201534.1535.0033.5734.49672,843
1/22/201534.2034.2332.8833.99447,334
1/21/201534.3234.8033.5533.98439,483
1/20/201533.3933.8731.9433.32743,725
1/16/201532.4433.8531.0033.20544,687
1/15/201533.2133.4331.6632.42776,861
1/14/201533.1933.5732.8532.97657,782
1/13/201534.8735.6432.7633.66952,252
1/12/201535.3035.7534.5634.70644,306
1/9/201536.8737.2435.1735.23789,990
1/8/201535.6637.6735.6437.48982,957
1/7/201534.2135.8034.2135.48724,518
1/6/201534.1134.5833.0033.66484,841
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center