$35.24 -0.51 (%) Cornerstone OnDemand Inc - NASDAQ

Jul. 6, 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
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
11/11/201428.6729.1628.2229.06661,598
11/10/201428.0128.8127.5528.77966,173
11/7/201427.3328.0427.0028.021,534,153
11/6/201426.0528.2125.9927.556,013,340
11/5/201433.6433.6532.0332.751,830,944
11/4/201433.7534.3933.3133.45708,350
11/3/201436.1536.1533.6234.011,162,118
10/31/201436.2136.6235.2636.27524,420
10/30/201434.6735.6234.3335.19455,112
10/29/201436.0136.7734.3334.76563,815
10/28/201434.0536.2233.5136.00609,879
10/27/201433.4334.1332.6733.83373,958
10/24/201433.0033.6732.7733.63496,382
10/23/201434.1534.2032.5033.101,124,228
10/22/201435.0835.1433.5533.79966,520
10/21/201434.4835.1334.0335.00667,039
10/20/201433.5034.6333.2734.30713,424
10/17/201433.6734.4633.0333.66843,005
10/16/201432.0733.4732.0133.13806,458
10/15/201430.7333.3030.0932.781,050,826
10/14/201430.6432.0630.2131.321,166,294
10/13/201430.5231.0128.8630.271,154,658
10/10/201431.1731.9830.0130.381,140,522
10/9/201432.6033.4431.0531.41934,608
10/8/201432.9833.0330.0032.731,506,934
10/7/201433.9134.6132.8932.91711,775
10/6/201435.3536.2334.0434.20579,223
10/3/201434.7336.1334.7335.30905,230
10/2/201432.8334.6432.5034.36814,344
10/1/201434.2834.3132.4632.881,181,720
9/30/201434.6435.0533.5134.41902,802
9/29/201434.8135.3734.5534.57602,604
9/26/201435.1835.5634.8635.37473,611
9/25/201436.2036.4834.7935.13721,687
9/24/201434.8136.3634.6536.291,051,377
9/23/201435.0036.0034.5834.83982,949
9/22/201437.0637.0635.0235.191,402,273
9/19/201437.4438.1336.0237.391,902,235
9/18/201439.1039.5636.1536.801,759,376
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!