$46.60 0.00 (%) Cornerstone OnDemand Inc - NASDAQ

Sep. 23, 2016 | 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
5/3/201634.0834.2433.4033.57418,774
5/2/201634.5934.6233.8434.30637,246
4/29/201634.1234.7333.9134.35364,798
4/28/201633.3834.6533.3834.04458,672
4/27/201633.9733.9933.4233.59354,516
4/26/201633.7733.9633.5033.87303,541
4/25/201633.7034.0733.0233.71356,976
4/22/201634.3034.3033.6733.76361,261
4/21/201633.6734.6433.5034.47444,140
4/20/201633.5133.7833.1533.51258,481
4/19/201634.2534.4533.5333.60391,022
4/18/201633.1934.5333.1934.13485,345
4/15/201633.8233.8433.0933.38296,348
4/14/201633.9634.1833.5733.82597,469
4/13/201633.1234.1133.0134.06288,397
4/12/201633.0433.0532.1332.92389,863
4/11/201634.0034.5032.9733.00290,197
4/8/201633.4934.0933.1933.86486,837
4/7/201634.0034.2732.9633.24582,852
4/6/201633.5434.4933.4834.35353,657
4/5/201633.0434.1032.9533.59404,509
4/4/201633.0033.7532.4733.35497,200
4/1/201632.5032.9632.1632.93396,486
3/31/201632.7133.1732.1932.77463,383
3/30/201632.9433.5132.4932.63441,093
3/29/201631.9833.0031.2332.84397,730
3/28/201632.4032.5430.8831.99354,707
3/24/201631.7532.4931.6732.36350,301
3/23/201632.7633.0231.9132.01256,101
3/22/201632.8933.6931.6032.78282,489
3/21/201632.9133.3832.5632.99375,508
3/18/201632.4933.5832.0833.05561,357
3/17/201631.6632.5231.5032.33362,712
3/16/201630.8731.9530.8431.88371,166
3/15/201630.9931.2730.6031.14327,428
3/14/201631.2931.5730.2831.12341,677
3/11/201630.6131.3530.2731.32562,542
3/10/201630.7931.0330.0330.51367,603
3/9/201630.6331.1130.1030.55396,930
3/8/201630.9131.3330.5030.63490,419
3/7/201631.0731.4029.8931.01398,310
3/4/201630.7631.6530.2431.23438,764
3/3/201630.0030.8029.8630.76604,228
3/2/201629.3029.8228.8229.79466,157
3/1/201629.1429.5828.7129.40862,289
2/29/201629.3129.8528.7528.80540,579
2/26/201629.0029.4128.4729.23653,859
2/25/201628.2728.9227.8528.86944,323
2/24/201626.6127.8626.5527.80651,589
2/23/201627.3727.7026.9027.06663,459
2/22/201626.7027.6124.7827.541,096,122
2/19/201624.9426.5124.3426.20489,326
2/18/201626.7627.1924.7424.961,190,763
2/17/201625.1526.5325.1526.49793,990
2/16/201625.5425.7324.4725.08823,388
2/12/201624.9725.7424.6425.311,434,398
2/11/201623.0024.7322.2524.622,980,041
2/10/201624.7826.8024.1124.381,801,858
2/9/201624.9426.7624.1124.531,121,609
2/8/201627.1127.1123.9025.011,573,456
2/5/201630.8730.8727.2427.461,379,811
2/4/201630.3231.3329.5631.09370,323
2/3/201631.4831.4830.0230.45474,942
2/2/201631.4631.8130.6631.18512,848
2/1/201630.4932.2229.7131.81957,741
1/29/201630.5831.1729.8530.69703,229
1/28/201631.0631.1129.0530.36855,902
1/27/201631.7631.9430.7530.98639,067
1/26/201631.6832.3531.2531.83350,895
1/25/201633.3233.3231.3731.64452,869
1/22/201632.5933.1432.0632.86511,048
1/21/201631.8532.9331.0032.14956,487
1/20/201629.8431.4528.9031.241,237,416
1/19/201631.6632.0130.0730.35732,461
1/15/201631.1231.3230.4931.20694,626
1/14/201629.9932.3229.4532.05758,270
1/13/201631.6432.0029.6230.15712,712
1/12/201630.2031.1229.8930.16583,295
1/11/201630.1430.4829.4629.89565,292
1/8/201631.1531.5229.9730.11612,193
1/7/201632.1232.3830.5031.01900,699
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
Trading Center