$35.00 +0.70 (%) Cornerstone OnDemand Inc - NASDAQ

Oct. 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
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
7/27/201222.5423.6322.3823.59254,558
7/26/201222.5022.6122.0122.33264,423
7/25/201222.9123.1622.6023.09226,735
7/24/201223.8323.9022.6822.80179,096
7/23/201224.0724.1523.5423.79279,663
7/20/201223.8225.4023.4324.61790,149
7/19/201223.8224.1823.6523.90176,701
7/18/201223.4723.7823.3023.70183,683
7/17/201223.2723.5222.8623.50159,134
7/16/201223.2923.4422.9223.22155,282
7/13/201222.8323.7621.7923.45410,964
7/12/201222.6522.8122.1922.35169,975
7/11/201222.8823.4922.6422.91300,256
7/10/201222.8623.0022.3722.76287,915
7/9/201223.2623.2922.4322.65216,171
7/6/201224.3024.5823.0823.25168,149
7/5/201224.4324.9924.3724.61138,510
7/3/201223.8324.9323.7124.58128,198
7/2/201223.9624.2923.6023.87257,019
6/29/201222.6623.8222.6223.81294,557
6/28/201222.3122.4621.7422.41222,225
6/27/201221.9322.5021.8622.48190,278
6/26/201221.8822.1521.7121.73327,878
6/25/201221.7022.0921.3621.89330,975
6/22/201221.3622.0521.1321.914,119,037
6/21/201222.4922.4921.1921.22296,824
6/20/201222.2022.5121.9622.22175,073
6/19/201222.1822.6022.0922.53421,314
6/18/201221.1522.5120.9422.01498,365
6/15/201221.0021.6421.0021.27383,987
6/14/201220.5321.2020.4721.07182,978
6/13/201220.1120.8819.9020.61475,813
6/12/201220.3820.3820.1020.16212,284
6/11/201220.4420.6720.3120.35388,009
6/8/201219.9120.4319.4520.35136,532
6/7/201220.1920.5819.8620.01284,523
6/6/201218.3220.4418.2020.19674,099
6/5/201218.5118.6418.0218.26207,289
6/4/201218.9319.0418.1418.48150,341
  • Showing 501-600 of 906 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center