Cornerstone OnDemand Inc $36.80

down -1.97


18/9/2014 04:00 PM  |  NASDAQ : CSOD  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
2/14/201330.8832.4330.7531.72377,727
2/13/201332.6832.7130.1431.07650,248
2/12/201332.8333.2332.3632.49247,591
2/11/201332.1932.9331.9932.80312,326
2/8/201331.6332.2931.6232.25166,729
2/7/201332.5132.5131.1231.49495,609
2/6/201333.4533.4532.3432.54390,959
2/5/201333.4533.9232.9833.61260,978
2/4/201333.6234.0132.9833.34404,937
2/1/201332.7234.1332.7233.97364,167
1/31/201332.5332.8232.2232.68192,679
1/30/201332.5532.6832.2632.61178,435
1/29/201331.8032.5831.7232.56271,993
1/28/201332.1032.5231.8532.14266,531
1/25/201331.5532.6731.4732.13217,569
1/24/201331.0231.9630.7431.40201,753
1/23/201331.4731.5131.1231.1497,188
1/22/201331.6031.7230.8531.38100,174
1/18/201331.5032.0931.1131.64290,058
1/17/201331.2031.3030.0530.48261,722
1/16/201330.7131.3030.4731.13133,192
1/15/201330.3930.9030.1430.72105,690
1/14/201330.8531.1530.0730.66218,065
1/11/201331.5831.7530.9031.08161,475
1/10/201331.3131.6631.2131.53375,145
1/9/201330.6531.5030.5031.26283,980
1/8/201330.6530.6829.9830.38318,465
1/7/201330.4031.0429.9430.65561,748
1/4/201330.0130.1929.5329.84165,897
1/3/201330.3030.4329.8529.88268,077
1/2/201330.3930.7229.9430.32425,026
12/31/201228.4629.5928.1129.53458,064
12/28/201228.3128.7127.9428.47346,131
12/27/201228.2328.6227.5128.59364,806
12/26/201228.5528.5828.0428.27151,016
12/24/201228.3428.5027.9528.4691,173
12/21/201228.2128.4627.8928.38369,853
12/20/201228.1428.7027.9128.54322,982
12/19/201227.8428.2127.6028.13261,297
12/18/201226.5027.9126.5027.84625,390
12/17/201226.1426.5925.9126.41321,184
12/14/201226.1826.3725.4426.03360,700
12/13/201227.5727.6026.3026.44324,844
12/12/201228.0028.0027.4527.53256,130
12/11/201227.4228.0027.2727.92391,668
12/10/201227.0327.3626.9027.12212,305
12/7/201227.4027.4026.9427.1798,899
12/6/201227.2827.5026.9227.24138,336
12/5/201227.7627.7627.2427.29122,405
12/4/201227.8528.0027.4127.75278,375
12/3/201228.2728.4127.6627.90378,759
11/30/201228.0528.1927.8928.04288,228
11/29/201228.1828.5027.7728.06418,583
11/28/201227.2527.9126.9127.90329,909
11/27/201227.5027.5927.2327.50278,069
11/26/201227.2627.6026.7127.51262,456
11/23/201227.7627.7627.0727.3674,278
11/21/201227.0928.0826.8327.60299,254
11/20/201227.1227.1826.6027.09357,644
11/19/201227.3527.3526.5927.28463,297
11/16/201227.0027.0926.1427.00305,012
11/15/201226.6327.0926.1227.05249,176
11/14/201227.3327.8226.3526.70509,206
11/13/201229.1529.7027.2027.281,881,726
11/12/201227.6027.8926.3226.33696,600
11/9/201227.5727.8927.3827.61181,466
11/8/201228.3428.5927.6627.68278,601
11/7/201228.8229.0628.2328.32154,611
11/6/201229.1629.5829.1629.31127,204
11/5/201229.0629.0628.0628.99262,849
11/2/201229.2529.2528.2228.99226,758
11/1/201228.2429.1528.2428.93356,563
10/31/201228.1428.5027.5627.99320,606
10/26/201228.2428.4327.4828.20270,494
10/25/201228.6928.7228.1228.30225,340
10/24/201228.6929.0028.1128.34442,567
10/23/201228.5528.8428.1128.46627,257
10/22/201229.0829.2028.7728.85133,742
10/19/201229.7829.8928.3528.99399,595
10/18/201231.1331.3229.8529.99400,696
10/17/201232.1432.1431.1231.24233,867
10/16/201232.4632.4632.0132.21148,316
10/15/201232.1432.4031.7332.33156,176
10/12/201231.6232.1331.0932.09164,558
10/11/201231.8732.0431.5031.52121,045
10/10/201231.8632.0531.5331.69287,317
10/9/201231.9632.1631.2631.79270,442
10/8/201231.7031.9631.1731.74232,538
10/5/201232.3232.5031.7031.80255,905
10/4/201232.1132.2531.7132.22224,834
10/3/201232.3432.3431.7131.91233,506
10/2/201231.4832.1131.4031.84206,861
10/1/201230.8731.7330.8131.44316,308
9/28/201230.7331.2430.5830.66339,390
9/27/201230.3030.9530.0330.94443,903
9/26/201230.6630.6629.8830.12246,297
9/25/201230.9231.1430.4230.56270,305
9/24/201230.7330.9030.2730.78292,619
9/21/201230.6031.4830.4730.90935,335
9/20/201230.1230.4329.9630.27361,995
Trading Center