Cornerstone OnDemand Inc $41.53

down -0.35


25/7/2014 04:34 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
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
9/19/201230.0830.7029.8330.40305,426
9/18/201230.0630.8829.4530.16477,765
9/17/201230.0030.4628.9329.64463,076
9/14/201229.3629.6028.7229.55489,796
9/13/201227.6529.7027.5329.27776,647
9/12/201227.4227.7727.0027.66131,321
9/11/201227.2527.7526.9627.34149,862
9/10/201227.3827.4126.7927.32215,329
9/7/201228.1728.1727.2427.26275,369
9/6/201226.9728.0726.8228.03368,011
9/5/201226.4426.9926.1626.78367,349
9/4/201226.6927.1426.0226.73295,302
8/31/201226.6026.8926.0326.81226,164
8/30/201226.9127.0026.0326.29181,740
8/29/201227.4227.4226.3327.01329,618
8/28/201226.9728.0026.9627.47871,125
8/27/201226.1227.5026.1026.87968,428
8/24/201225.2125.5125.0025.10225,651
8/23/201226.1726.2925.1925.28395,069
8/22/201225.0726.4024.8126.27605,416
8/21/201225.8025.9924.9925.19175,139
8/20/201225.9025.9125.3125.61156,263
8/17/201225.1526.0025.1525.84369,554
8/16/201225.0025.3024.6125.14317,977
8/15/201224.4125.2524.4125.00375,163
8/14/201225.0925.2224.2324.37441,418
8/13/201226.2526.4024.4925.14458,836
8/10/201225.8729.7125.8126.18983,217
8/9/201226.0926.5025.1825.30191,597
8/8/201225.5926.3625.3125.99420,852
8/7/201225.2725.7024.9725.62198,934
8/6/201225.0425.3224.7525.20192,856
8/3/201224.2025.2624.2024.84287,123
8/2/201223.5624.0423.5123.94264,174
8/1/201223.8924.1023.7223.74231,337
7/31/201223.4924.2423.4223.78177,122
7/30/201223.6523.9923.3023.4068,498
Trading Center