$36.17 +0.15 (%) Cornerstone OnDemand Inc - NASDAQ

Aug. 28, 2015 | 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
4/8/201528.3829.2628.3828.78545,621
4/7/201528.0028.7628.0028.31647,960
4/6/201527.8828.6127.7728.14508,967
4/2/201527.7828.4627.6028.16463,212
4/1/201528.7528.9427.5727.83866,669
3/31/201529.0229.2228.5228.89570,330
3/30/201529.6229.8329.0429.28430,018
3/27/201529.0429.6028.7829.49469,556
3/26/201528.9429.2428.7429.05337,784
3/25/201529.9229.9828.8529.09638,726
3/24/201529.2730.2229.2529.761,003,449
3/23/201529.0329.4328.7229.24430,721
3/20/201529.4829.6629.0629.09718,250
3/19/201528.8029.4428.8029.29725,562
3/18/201529.0229.0728.6928.96629,687
3/17/201529.0029.1728.7129.02501,722
3/16/201530.0030.1428.9529.05729,966
3/13/201529.6229.8829.2629.76756,284
3/12/201529.8529.8528.9529.60775,430
3/11/201529.4829.7029.1329.55685,794
3/10/201530.2930.4229.4829.53970,049
3/9/201530.5730.8430.0330.68712,416
3/6/201531.3131.7030.4130.47693,573
3/5/201531.7532.0031.2131.60497,198
3/4/201532.1832.2931.2531.64653,200
3/3/201531.9132.3131.7132.26484,951
3/2/201532.0132.3131.3731.97888,225
2/27/201533.2033.5131.8131.971,138,864
2/26/201533.0633.6732.9233.19539,419
2/25/201532.9034.1432.7433.20952,011
2/24/201534.1734.2332.7332.851,032,242
2/23/201534.8734.9033.8934.03671,937
2/20/201535.5835.5834.7635.04733,308
2/19/201535.6736.0635.2135.52600,471
2/18/201535.3336.1834.9535.71853,012
2/17/201534.9435.7834.5835.48951,170
2/13/201533.1335.4832.6835.031,324,137
2/12/201533.0034.1031.0533.012,901,347
2/11/201535.7636.2035.0335.90853,837
2/10/201535.1336.0634.3935.93738,218
2/9/201533.4034.8032.9134.471,112,300
2/6/201533.3533.5332.8633.45772,404
2/5/201532.5333.7132.5133.301,030,446
2/4/201532.4932.7532.0432.54752,863
2/3/201532.9733.5532.6232.74849,206
2/2/201532.9333.3932.1532.88646,936
1/30/201534.3435.0632.7132.95838,105
1/29/201534.1834.8533.4834.54469,718
1/28/201534.5734.8834.0034.24435,806
1/27/201535.1235.4434.3534.46316,212
1/26/201534.5636.0034.2335.73493,309
1/23/201534.1535.0033.5734.49672,843
1/22/201534.2034.2332.8833.99447,334
1/21/201534.3234.8033.5533.98439,483
1/20/201533.3933.8731.9433.32743,725
1/16/201532.4433.8531.0033.20544,687
1/15/201533.2133.4331.6632.42776,861
1/14/201533.1933.5732.8532.97657,782
1/13/201534.8735.6432.7633.66952,252
1/12/201535.3035.7534.5634.70644,306
1/9/201536.8737.2435.1735.23789,990
1/8/201535.6637.6735.6437.48982,957
1/7/201534.2135.8034.2135.48724,518
1/6/201534.1134.5833.0033.66484,841
1/5/201534.1334.8833.5234.05750,345
1/2/201535.5135.6134.0434.40417,422
12/31/201435.1035.5234.6735.20356,697
12/30/201435.3735.8534.8634.95376,789
12/29/201436.6336.8535.3735.53350,350
12/26/201436.7837.0636.5436.60189,913
12/24/201436.8437.3236.4236.66143,830
12/23/201437.0637.6536.3436.80505,652
12/22/201436.7337.7436.1436.62467,772
12/19/201436.7337.5236.4736.82875,202
12/18/201436.2036.9235.1836.82700,473
12/17/201434.0935.7733.7535.74612,036
12/16/201434.7535.1033.9434.06802,546
12/15/201434.1934.6133.4133.55642,807
12/12/201433.7534.4233.7534.03547,888
12/11/201434.1134.9934.0834.12448,562
12/10/201434.9235.2833.7734.03582,597
12/9/201433.7334.9533.7334.511,185,485
12/8/201432.8834.3432.8833.97832,998
12/5/201433.1733.9833.0433.09607,688
12/4/201432.9433.4632.1833.131,124,064
12/3/201432.8333.2432.5833.06870,942
12/2/201432.1833.1531.7332.921,296,685
12/1/201431.7131.8731.0231.64877,921
11/28/201431.5231.8631.2431.77279,055
11/26/201431.2031.7431.1531.60546,258
11/25/201431.3331.6530.6031.181,102,833
11/24/201431.2531.3930.7631.24818,629
11/21/201431.8231.8730.7131.07996,639
11/20/201429.6331.4229.3331.271,096,709
11/19/201430.6130.9129.7129.841,773,107
11/18/201430.2030.8930.1130.571,175,225
11/17/201429.7630.3429.4730.21970,248
11/14/201428.6529.9428.2129.90767,272
11/13/201428.7429.5528.1828.55593,952
11/12/201428.6829.0828.0928.41557,242
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!