$45.95 -0.40 (%) Cornerstone OnDemand Inc - NASDAQ

Sep. 30, 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
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
7/13/201640.7241.1339.9340.02434,188
7/12/201639.4641.3939.1740.621,134,204
7/11/201638.7239.4138.2939.14565,947
7/8/201637.8938.6737.6738.59850,086
7/7/201638.3238.3237.5737.88385,159
7/6/201638.1538.8537.9038.27321,510
7/5/201638.3938.9537.4838.24524,004
7/1/201638.3039.9038.3038.67533,367
6/30/201637.7638.0737.1538.06715,217
6/29/201636.7737.8836.4637.62865,845
6/28/201636.8037.8036.2836.491,087,943
6/27/201639.3839.4236.3536.631,174,378
6/24/201640.9741.7239.4839.821,189,000
6/23/201642.2543.1441.7243.08532,862
6/22/201642.9942.9941.6041.69378,432
6/21/201642.7943.1942.3242.87292,549
6/20/201642.1443.0041.7442.59453,950
6/17/201642.1242.1640.5741.72960,810
6/16/201642.0142.3641.5742.01696,500
6/15/201642.1042.3041.8341.89351,633
6/14/201641.7742.2541.5642.09387,674
6/13/201641.5842.6041.5142.05490,720
6/10/201641.6142.4941.4041.86486,645
6/9/201642.6342.8041.9042.11548,753
6/8/201642.4743.3841.7442.95684,381
6/7/201642.4942.6342.0742.45389,824
6/6/201642.3142.6141.9942.50623,180
6/3/201641.7642.4241.2842.15672,067
6/2/201640.6442.0440.2742.001,082,398
6/1/201640.2641.1939.6440.791,331,273
5/31/201639.5040.4039.0840.01779,720
5/27/201638.4239.5038.4239.47431,469
5/26/201637.9238.5237.8238.50255,924
5/25/201637.6737.8537.3837.73256,899
5/24/201637.1037.6536.9037.60371,691
5/23/201637.2538.0035.5537.03394,193
5/20/201636.8337.1635.3737.11376,167
5/19/201636.5736.9736.0136.53277,871
5/18/201636.1237.0836.0236.71341,984
5/17/201637.0937.4636.1336.27479,392
5/16/201637.2737.4436.8037.10328,601
5/13/201637.2437.6736.8237.09364,472
5/12/201637.6537.7136.7337.33665,820
5/11/201637.1937.9136.4837.51666,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center