$40.01 +0.54 (%) Cornerstone OnDemand Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
1/6/201631.1133.1931.1032.721,658,808
1/5/201634.1634.4233.7833.91494,354
1/4/201633.9335.1633.4734.15714,830
12/31/201534.7735.2134.4034.53523,807
12/30/201535.0435.3034.7334.80314,586
12/29/201534.6335.0934.3834.91236,789
12/28/201534.6734.9434.2934.52153,923
12/24/201534.5835.2234.3434.78189,882
12/23/201534.2835.1034.0934.54487,148
12/22/201534.3734.8133.8134.13604,216
12/21/201534.2234.3533.8434.27291,481
12/18/201534.6535.3833.6033.901,245,344
12/17/201535.4935.8934.9134.91427,115
12/16/201534.8435.4834.4035.25600,246
12/15/201535.0035.3734.4034.62458,310
12/14/201535.0935.9234.5634.81438,790
12/11/201534.8435.5134.8134.97475,821
12/10/201535.9436.4635.2435.45403,781
12/9/201535.9136.1935.8036.00313,801
12/8/201535.5736.2035.3936.08276,025
12/7/201536.2436.5435.8536.01479,242
12/4/201535.0536.3135.0036.25479,656
12/3/201536.4436.5634.8135.10437,095
12/2/201535.8537.0035.2836.34418,135
12/1/201535.9136.2534.5235.63371,204
11/30/201535.7136.0534.9935.91308,473
11/27/201535.2336.0035.2335.70108,884
11/25/201534.4035.4834.4035.33211,015
11/24/201534.0034.5633.3434.32335,484
11/23/201534.8435.0534.1634.31334,498
11/20/201534.7335.3634.5134.85350,081
11/19/201534.0635.3633.7234.71671,359
11/18/201533.7434.1733.2334.12478,434
11/17/201534.5634.5733.6733.71501,396
11/16/201534.6634.7934.0834.44299,433
11/13/201534.8435.2234.5834.58355,200
11/12/201534.5635.5434.1235.20493,430
11/11/201535.0435.6034.5934.60410,218
11/10/201534.8035.3334.4235.19492,952
11/9/201535.4835.4834.5234.98785,405
11/6/201532.5537.2232.5535.461,682,280
11/5/201532.7532.9032.0432.38989,054
11/4/201532.5533.0732.2832.91699,961
11/3/201532.2332.5731.8732.23471,105
11/2/201531.5132.7031.3232.40534,733
10/30/201530.7531.8730.5131.50552,405
10/29/201532.3732.5830.4930.63619,898
10/28/201531.3532.4630.8532.46497,431
10/27/201531.6831.7730.8931.06595,496
10/26/201532.1032.4231.6431.79648,879
10/23/201532.3132.5331.6332.001,368,953
10/22/201530.9932.0430.7331.792,211,624
10/21/201533.8033.9832.0332.08864,283
10/20/201535.3235.4433.5433.65858,738
10/19/201536.2936.7235.2435.46379,021
10/16/201536.3837.5036.2236.48372,273
10/15/201535.2836.4234.5136.23473,521
10/14/201536.1536.6235.2535.30220,835
10/13/201536.1037.2336.1036.19194,009
10/12/201536.2636.7236.0236.37383,431
10/9/201535.9936.5535.6336.40327,707
10/8/201535.3035.8234.3635.80287,978
10/7/201534.8335.7334.3635.55509,906
10/6/201535.0935.2234.2934.68204,776
10/5/201534.3135.5234.1735.22427,566
10/2/201532.6034.1032.5834.08314,710
10/1/201533.1733.5032.4333.13524,258
9/30/201533.0733.4432.3733.001,130,062
9/29/201534.1834.3532.5332.66847,823
9/28/201535.2235.5334.0334.05543,592
9/25/201536.6936.9935.0135.16752,392
9/24/201536.4036.6236.2536.44368,998
9/23/201536.8036.9736.3836.57329,432
9/22/201537.4037.6536.4036.86397,559
9/21/201537.8238.6237.4837.93250,365
9/18/201538.1338.6937.4037.57758,503
9/17/201538.4839.2738.2638.72289,818
9/16/201538.4739.0038.2238.59372,019
9/15/201537.5038.7937.4738.61506,000
9/14/201537.7538.0337.4137.47250,873
9/11/201537.4537.8637.1537.81322,249
9/10/201537.1937.9136.9937.74260,839
9/9/201538.0238.3537.2037.31379,272
9/8/201536.9238.0036.4637.74563,295
9/4/201536.2836.7436.2536.42293,555
9/3/201536.4436.9835.9136.85569,467
9/2/201536.0436.5435.4536.16478,535
9/1/201535.1735.9235.0835.70670,305
8/31/201535.9736.2335.5035.74441,018
8/28/201535.8236.2935.5036.17424,423
8/27/201535.9036.2735.2336.021,152,024
8/26/201534.6935.7734.4435.67565,256
8/25/201536.0136.0634.0234.07915,406
8/24/201534.9536.1733.2335.011,028,287
8/21/201536.8137.5336.5536.95598,947
8/20/201537.6038.2237.1637.40677,948
8/19/201537.7438.2637.2438.11317,449
8/18/201538.3038.7737.6137.81399,626
8/17/201538.6238.8838.1538.48486,909
8/14/201538.3038.9338.1938.79399,334
Trading Center