Cornerstone OnDemand Inc $37.88

down 0.00


27/8/2014 04:00 PM  |  NASDAQ : CSOD  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
4/4/201445.9946.3443.0944.861,922,469
4/3/201449.5449.5444.2745.521,615,353
4/2/201449.7449.8348.8349.65893,402
4/1/201448.3149.6447.5049.53849,846
3/31/201446.7548.1545.8247.871,389,481
3/28/201446.2347.8846.2346.391,009,517
3/27/201446.0646.5544.3546.261,778,409
3/26/201448.3248.8244.8645.961,723,087
3/25/201451.5552.1847.6448.091,369,837
3/24/201454.1954.4650.3951.12923,258
3/21/201456.0556.0854.2554.28863,464
3/20/201456.9257.2156.0156.10563,990
3/19/201457.7357.9956.4957.17323,429
3/18/201456.0857.7556.0857.60570,462
3/17/201456.4956.8755.2556.05438,356
3/14/201455.6756.7955.3056.12264,374
3/13/201457.5357.8654.8055.84560,116
3/12/201455.3656.1854.5756.09414,542
3/11/201457.3457.6655.3055.81525,808
3/10/201458.7158.7157.1057.14682,282
3/7/201458.8159.2957.7258.09589,217
3/6/201459.8959.9657.9058.10347,495
3/5/201457.4660.3257.1860.04579,239
3/4/201456.3857.6055.6157.31995,945
3/3/201457.5658.0954.5855.90848,324
2/28/201461.0061.8557.4758.38485,851
2/27/201460.0661.0059.7860.86403,405
2/26/201458.9561.0658.9260.47556,916
2/25/201459.9560.1958.3058.87574,289
2/24/201459.6060.4359.3459.86501,279
2/21/201458.2159.9657.8959.59884,640
2/20/201458.3358.9757.0957.81742,804
2/19/201460.3760.5857.9858.36579,094
2/18/201457.0060.9857.0060.851,035,218
2/14/201458.9859.4056.7256.96830,734
2/13/201457.5558.8757.0458.87674,189
2/12/201458.2560.4354.7857.941,329,482
2/11/201457.5458.5157.0258.36648,449
2/10/201455.5857.5954.8857.58552,701
2/7/201454.1655.9153.6855.40598,042
2/6/201454.6455.5753.8654.16440,473
2/5/201455.6956.0453.9354.44609,533
2/4/201456.0956.5054.9756.05529,936
2/3/201456.9957.7455.0855.82480,294
1/31/201455.6658.1355.6657.05367,142
1/30/201454.9757.0954.7856.78687,038
1/29/201454.2454.7953.6654.23331,729
1/28/201454.6655.2154.0054.99378,884
1/27/201456.4156.8953.6154.47585,121
1/24/201456.0357.2055.5656.38371,896
1/23/201455.5356.6454.4556.49331,600
1/22/201455.1455.9154.1455.62215,515
1/21/201456.5056.8454.7555.05506,299
1/17/201455.9657.1655.9656.22252,134
1/16/201455.2156.3154.7956.18324,373
1/15/201456.0556.2555.1355.41366,355
1/14/201454.0455.7953.5155.75189,552
1/13/201456.1556.5053.3253.66396,441
1/10/201455.9156.6554.6556.51368,879
1/9/201456.8757.5755.1055.83337,195
1/8/201456.3357.7156.1756.77448,214
1/7/201455.2657.9955.1156.47924,400
1/6/201453.9955.3853.4554.90383,578
1/3/201452.9353.9952.8253.91261,082
1/2/201453.0753.3352.5652.91201,162
12/31/201352.7553.4952.4253.31343,682
12/30/201352.8053.3352.3652.81294,159
12/27/201353.1853.5052.6352.80184,134
12/26/201353.4053.7552.5353.03295,218
12/24/201352.6253.4152.6253.04180,171
12/23/201352.7252.9452.0752.72311,943
12/20/201351.5552.6950.7952.21998,159
12/19/201351.7052.2150.9751.30403,606
12/18/201352.1452.5051.0151.80769,363
12/17/201350.0252.2849.6552.17719,434
12/16/201348.4950.1548.4950.07486,891
12/13/201347.9848.9447.9048.39454,806
12/12/201347.9548.5247.3447.81549,431
12/11/201349.0949.7447.6547.95398,267
12/10/201350.0050.3149.0349.48474,209
12/9/201349.9050.0049.3549.95486,918
12/6/201349.8150.0649.2449.83532,325
12/5/201348.4150.7448.3549.47618,553
12/4/201347.7048.4647.7048.09489,648
12/3/201349.7749.9647.7547.95465,843
12/2/201350.0050.3549.5549.91394,960
11/29/201350.2450.8349.6350.42218,133
11/27/201349.5050.0249.1649.97319,441
11/26/201349.0749.8848.7049.55621,800
11/25/201348.3948.4547.0247.81272,570
11/22/201347.5049.1947.0148.34843,979
11/21/201346.3947.5846.0647.34364,579
11/20/201346.8947.4346.0446.08474,382
11/19/201346.7547.3445.7746.44686,115
11/18/201348.7949.1346.6946.84315,692
11/15/201348.2348.9147.8548.74373,761
11/14/201348.5048.8847.5048.30338,729
11/13/201346.9049.0546.9048.61447,590
11/12/201347.0647.1546.4647.06329,920
11/11/201347.1148.0446.7047.28497,957
Trading Center