$36.82 0.00 (%) Cornerstone OnDemand Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201436.7337.5236.4736.82875,202
12/18/201436.2036.9235.1836.82700,473
12/17/201434.0935.7733.7535.74612,036
12/16/201434.7535.1033.9434.06802,546
12/15/201434.1934.6133.4133.55642,807
12/12/201433.7534.4233.7534.03547,888
12/11/201434.1134.9934.0834.12448,562
12/10/201434.9235.2833.7734.03582,597
12/9/201433.7334.9533.7334.511,185,485
12/8/201432.8834.3432.8833.97832,998
12/5/201433.1733.9833.0433.09607,688
12/4/201432.9433.4632.1833.131,124,064
12/3/201432.8333.2432.5833.06870,942
12/2/201432.1833.1531.7332.921,296,685
12/1/201431.7131.8731.0231.64877,921
11/28/201431.5231.8631.2431.77279,055
11/26/201431.2031.7431.1531.60546,258
11/25/201431.3331.6530.6031.181,102,833
11/24/201431.2531.3930.7631.24818,629
11/21/201431.8231.8730.7131.07996,639
11/20/201429.6331.4229.3331.271,096,709
11/19/201430.6130.9129.7129.841,773,107
11/18/201430.2030.8930.1130.571,175,225
11/17/201429.7630.3429.4730.21970,248
11/14/201428.6529.9428.2129.90767,272
11/13/201428.7429.5528.1828.55593,952
11/12/201428.6829.0828.0928.41557,242
11/11/201428.6729.1628.2229.06661,598
11/10/201428.0128.8127.5528.77966,173
11/7/201427.3328.0427.0028.021,534,153
11/6/201426.0528.2125.9927.556,013,340
11/5/201433.6433.6532.0332.751,830,944
11/4/201433.7534.3933.3133.45708,350
11/3/201436.1536.1533.6234.011,162,118
10/31/201436.2136.6235.2636.27524,420
10/30/201434.6735.6234.3335.19455,112
10/29/201436.0136.7734.3334.76563,815
10/28/201434.0536.2233.5136.00609,879
10/27/201433.4334.1332.6733.83373,958
10/24/201433.0033.6732.7733.63496,382
10/23/201434.1534.2032.5033.101,124,228
10/22/201435.0835.1433.5533.79966,520
10/21/201434.4835.1334.0335.00667,039
10/20/201433.5034.6333.2734.30713,424
10/17/201433.6734.4633.0333.66843,005
10/16/201432.0733.4732.0133.13806,458
10/15/201430.7333.3030.0932.781,050,826
10/14/201430.6432.0630.2131.321,166,294
10/13/201430.5231.0128.8630.271,154,658
10/10/201431.1731.9830.0130.381,140,522
10/9/201432.6033.4431.0531.41934,608
10/8/201432.9833.0330.0032.731,506,934
10/7/201433.9134.6132.8932.91711,775
10/6/201435.3536.2334.0434.20579,223
10/3/201434.7336.1334.7335.30905,230
10/2/201432.8334.6432.5034.36814,344
10/1/201434.2834.3132.4632.881,181,720
9/30/201434.6435.0533.5134.41902,802
9/29/201434.8135.3734.5534.57602,604
9/26/201435.1835.5634.8635.37473,611
9/25/201436.2036.4834.7935.13721,687
9/24/201434.8136.3634.6536.291,051,377
9/23/201435.0036.0034.5834.83982,949
9/22/201437.0637.0635.0235.191,402,273
9/19/201437.4438.1336.0237.391,902,235
9/18/201439.1039.5636.1536.801,759,376
9/17/201440.5140.7538.2538.771,068,982
9/16/201440.2241.0639.2840.63709,138
9/15/201443.0543.1339.6140.21918,996
9/12/201441.9843.2940.9943.281,175,639
9/11/201440.5642.4440.3242.14856,766
9/10/201439.9340.7539.6540.66604,228
9/9/201440.8141.3539.7239.96574,346
9/8/201439.6041.5339.6040.80790,858
9/5/201438.8939.8138.0139.74931,391
9/4/201439.4540.1238.9539.04642,058
9/3/201438.2339.2738.2339.11846,812
9/2/201437.5738.0937.1037.98412,286
8/29/201436.8938.3536.7337.45369,434
8/28/201437.5737.8536.5336.75393,867
8/27/201438.7538.7537.2937.88511,016
8/26/201436.4838.6636.3538.46737,272
8/25/201436.8636.9136.2536.48704,916
8/22/201436.9536.9535.8436.47595,010
8/21/201436.5837.0536.1736.84564,010
8/20/201437.9238.4636.6436.69815,139
8/19/201439.3939.5938.0738.22759,509
8/18/201438.6339.3138.5839.22676,638
8/15/201438.7538.7537.2038.21813,806
8/14/201438.5438.8538.2338.35733,799
8/13/201438.1838.6337.6938.56743,215
8/12/201437.4538.1536.9938.121,160,071
8/11/201436.9537.8136.7237.651,134,901
8/8/201437.4737.5736.3036.731,073,635
8/7/201437.0039.2336.1137.333,514,463
8/6/201441.4242.5639.9740.301,514,732
8/5/201441.5142.9841.2641.77735,540
8/4/201440.5342.1040.4141.98757,224
8/1/201441.8441.8439.1740.31730,383
7/31/201443.7644.0541.8141.84568,672
  • Showing 1-100 of 948 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center