$39.82 -3.26 (%) Cornerstone OnDemand Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
4/17/201530.0230.3329.2829.57494,028
4/16/201529.9130.3129.8630.26426,870
4/15/201528.8630.1128.6629.95601,480
4/14/201528.8228.9627.9528.73339,792
4/13/201529.2729.6028.7128.78416,558
4/10/201529.6029.6729.0129.28332,803
4/9/201528.8129.4928.6929.43462,596
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center