$35.00 +0.70 (%) Cornerstone OnDemand Inc - NASDAQ

Oct. 21, 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
5/29/201442.0042.0841.3141.941,200,195
5/28/201443.2843.7041.5741.691,287,958
5/27/201443.6544.3742.7543.201,183,935
5/23/201442.8143.4141.9343.25934,383
5/22/201442.2843.5041.6442.791,917,299
5/21/201440.3942.0839.7041.972,138,695
5/20/201439.9440.6338.5540.311,451,191
5/19/201438.5340.6538.0539.951,036,672
5/16/201438.8838.8837.1338.66773,681
5/15/201437.0738.8635.8738.521,013,473
5/14/201437.3438.4736.5037.251,092,576
5/13/201439.2739.2737.0537.57963,477
5/12/201436.7639.7736.5039.261,556,289
5/9/201435.4537.0134.8536.551,105,938
5/8/201435.4337.1234.5335.461,075,659
5/7/201438.0338.0334.8835.671,320,046
5/6/201438.7839.0637.6737.841,396,328
5/5/201438.9539.6838.5638.781,475,200
5/2/201438.0039.5036.5039.442,947,736
5/1/201436.8139.1636.5638.092,313,244
4/30/201436.6537.0735.5136.761,565,692
4/29/201434.7037.2434.2736.761,600,553
4/28/201435.5536.5032.8234.591,762,358
4/25/201436.6136.9435.1235.841,587,601
4/24/201438.0938.7434.3236.942,065,832
4/23/201439.9540.0037.6037.73912,440
4/22/201439.2340.2838.7140.031,329,001
4/21/201441.5541.6038.4739.04940,548
4/17/201439.0339.8938.3639.31722,872
4/16/201438.7439.5137.8939.29569,748
4/15/201437.2738.9936.2338.531,085,815
4/14/201437.5138.2436.3137.241,230,599
4/11/201439.8039.8037.3237.391,679,970
4/10/201441.1741.1937.0038.021,908,968
4/9/201440.0141.0539.9741.001,616,399
4/8/201443.4143.5038.3339.855,487,393
4/7/201444.1546.5543.3244.201,034,318
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
Trading Center