$31.07 -0.20 (%) Cornerstone OnDemand Inc - NASDAQ

Nov. 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
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
1/3/201452.9353.9952.8253.91261,082
1/2/201453.0753.3352.5652.91201,162
12/31/201352.7553.4952.4253.31343,682
12/30/201352.8053.3352.3652.81294,159
12/27/201353.1853.5052.6352.80184,134
12/26/201353.4053.7552.5353.03295,218
12/24/201352.6253.4152.6253.04180,171
12/23/201352.7252.9452.0752.72311,943
12/20/201351.5552.6950.7952.21998,159
12/19/201351.7052.2150.9751.30403,606
12/18/201352.1452.5051.0151.80769,363
12/17/201350.0252.2849.6552.17719,434
12/16/201348.4950.1548.4950.07486,891
12/13/201347.9848.9447.9048.39454,806
12/12/201347.9548.5247.3447.81549,431
12/11/201349.0949.7447.6547.95398,267
12/10/201350.0050.3149.0349.48474,209
12/9/201349.9050.0049.3549.95486,918
12/6/201349.8150.0649.2449.83532,325
12/5/201348.4150.7448.3549.47618,553
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
  • Showing 201-300 of 929 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center