$35.19 0.00 (%) Cornerstone OnDemand Inc - NASDAQ

Sep. 22, 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
12/4/201347.7048.4647.7048.09489,648
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
11/8/201348.1848.7347.1947.28459,819
11/7/201349.1449.1446.9248.21648,629
11/6/201352.4453.1647.7249.03983,163
11/5/201349.6653.2249.0052.272,268,050
11/4/201345.6946.7045.1646.16898,712
11/1/201347.2547.6045.2245.55820,030
10/31/201348.5749.2647.3347.37579,020
10/30/201349.6049.6348.4348.69639,423
10/29/201349.8650.2949.2349.60527,159
10/28/201349.8550.3148.4349.57351,213
10/25/201351.7451.8749.5849.89276,880
10/24/201349.7151.6749.5451.49358,489
10/23/201350.3950.3949.2649.79297,280
10/22/201352.6453.0050.4450.64340,213
10/21/201352.0252.6851.6352.52378,182
10/18/201351.4752.0051.1451.98284,807
10/17/201349.8851.2349.8851.09349,008
10/16/201349.7350.9549.7350.28286,549
10/15/201350.1450.4349.0549.46223,658
10/14/201349.6750.8548.7350.23318,905
10/11/201349.2950.6449.2950.05397,508
10/10/201346.6249.6046.6249.57625,218
10/9/201347.9347.9945.5846.12868,399
10/8/201350.3450.7447.8147.91707,206
10/7/201351.0051.8250.2050.24425,508
10/4/201350.8352.2850.8351.33359,645
10/3/201352.4552.7050.5451.01428,883
10/2/201351.4052.5151.2952.43416,406
10/1/201351.5552.0151.0551.89389,453
9/30/201352.0652.4651.3051.44545,388
9/27/201352.9553.0452.4452.49227,421
9/26/201353.1553.4052.6453.11263,732
9/25/201352.6954.2352.4553.13450,333
9/24/201353.2253.7152.3552.50408,770
9/23/201353.9454.1151.8153.32468,466
9/20/201354.5454.6053.3054.04713,143
9/19/201354.1654.8954.1654.50257,236
9/18/201353.6654.3953.2953.91373,453
9/17/201353.7354.0153.0853.68476,884
9/16/201354.5954.8953.5553.68264,514
9/13/201354.5755.4753.5553.77465,789
9/12/201353.7054.8853.2654.60401,666
9/11/201352.8754.0552.3253.69473,736
9/10/201353.5053.9752.5753.33587,584
9/9/201353.0454.3253.0053.26634,576
9/6/201352.0053.0950.7052.81421,275
9/5/201351.7252.0051.1651.75243,315
9/4/201351.2451.9550.9251.62280,571
9/3/201352.3152.7350.7651.28278,142
8/30/201351.0052.6050.4151.51469,243
8/29/201350.0551.0349.9551.01197,569
8/28/201350.2350.8649.8350.40200,176
8/27/201350.7350.7349.7250.19438,238
8/26/201351.4651.8050.9951.21279,254
8/23/201352.2452.4851.2851.48254,944
8/22/201351.4552.7551.3352.25161,776
8/21/201350.6651.8850.0951.39476,216
8/20/201349.9150.9149.5250.91468,027
8/19/201350.7750.7749.4949.72447,983
8/16/201350.8151.4550.5950.73341,078
8/15/201351.8351.9450.6451.08338,508
8/14/201353.4253.5052.4852.56370,344
8/13/201352.6753.9152.2453.55389,860
8/12/201352.1253.0752.1252.63213,983
8/9/201352.2452.9451.0952.72496,942
8/8/201351.2552.9351.1952.53624,025
8/7/201348.5752.1048.3351.011,408,271
8/6/201348.1148.2646.7447.41704,351
8/5/201346.1248.4946.0048.41875,435
8/2/201345.5746.1645.0246.12208,010
8/1/201344.5245.9544.1045.76368,798
7/31/201344.2744.8543.6844.04293,368
7/30/201344.0544.2943.3044.04275,565
7/29/201344.0844.0842.8943.90275,343
7/26/201344.1144.4443.4444.15248,019
7/25/201344.0444.8243.9544.56589,538
7/24/201343.9644.4143.6244.15462,516
7/23/201344.6544.6543.3244.04458,087
7/22/201344.0844.5443.8344.37219,597
7/19/201344.5045.0044.0944.28382,843
7/18/201344.8445.0643.9244.87279,329
7/17/201344.8245.2644.4444.81308,878
7/16/201345.2045.2043.1244.37809,511
  • Showing 201-300 of 885 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center