$42.70 +1.17 (%) Cornerstone OnDemand Inc - NASDAQ

Jul. 22, 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
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
11/20/201429.6331.4229.3331.271,096,709
11/19/201430.6130.9129.7129.841,773,107
11/18/201430.2030.8930.1130.571,175,225
11/17/201429.7630.3429.4730.21970,248
11/14/201428.6529.9428.2129.90767,272
11/13/201428.7429.5528.1828.55593,952
11/12/201428.6829.0828.0928.41557,242
11/11/201428.6729.1628.2229.06661,598
11/10/201428.0128.8127.5528.77966,173
11/7/201427.3328.0427.0028.021,534,153
11/6/201426.0528.2125.9927.556,013,340
11/5/201433.6433.6532.0332.751,830,944
11/4/201433.7534.3933.3133.45708,350
11/3/201436.1536.1533.6234.011,162,118
10/31/201436.2136.6235.2636.27524,420
10/30/201434.6735.6234.3335.19455,112
10/29/201436.0136.7734.3334.76563,815
10/28/201434.0536.2233.5136.00609,879
10/27/201433.4334.1332.6733.83373,958
10/24/201433.0033.6732.7733.63496,382
10/23/201434.1534.2032.5033.101,124,228
10/22/201435.0835.1433.5533.79966,520
10/21/201434.4835.1334.0335.00667,039
10/20/201433.5034.6333.2734.30713,424
10/17/201433.6734.4633.0333.66843,005
10/16/201432.0733.4732.0133.13806,458
10/15/201430.7333.3030.0932.781,050,826
10/14/201430.6432.0630.2131.321,166,294
10/13/201430.5231.0128.8630.271,154,658
10/10/201431.1731.9830.0130.381,140,522
10/9/201432.6033.4431.0531.41934,608
10/8/201432.9833.0330.0032.731,506,934
10/7/201433.9134.6132.8932.91711,775
10/6/201435.3536.2334.0434.20579,223
10/3/201434.7336.1334.7335.30905,230
10/2/201432.8334.6432.5034.36814,344
10/1/201434.2834.3132.4632.881,181,720
9/30/201434.6435.0533.5134.41902,802
9/29/201434.8135.3734.5534.57602,604
9/26/201435.1835.5634.8635.37473,611
9/25/201436.2036.4834.7935.13721,687
9/24/201434.8136.3634.6536.291,051,377
9/23/201435.0036.0034.5834.83982,949
9/22/201437.0637.0635.0235.191,402,273
9/19/201437.4438.1336.0237.391,902,235
9/18/201439.1039.5636.1536.801,759,376
9/17/201440.5140.7538.2538.771,068,982
9/16/201440.2241.0639.2840.63709,138
9/15/201443.0543.1339.6140.21918,996
9/12/201441.9843.2940.9943.281,175,639
9/11/201440.5642.4440.3242.14856,766
9/10/201439.9340.7539.6540.66604,228
9/9/201440.8141.3539.7239.96574,346
9/8/201439.6041.5339.6040.80790,858
9/5/201438.8939.8138.0139.74931,391
9/4/201439.4540.1238.9539.04642,058
9/3/201438.2339.2738.2339.11846,812
9/2/201437.5738.0937.1037.98412,286
8/29/201436.8938.3536.7337.45369,434
8/28/201437.5737.8536.5336.75393,867
8/27/201438.7538.7537.2937.88511,016
8/26/201436.4838.6636.3538.46737,272
8/25/201436.8636.9136.2536.48704,916
8/22/201436.9536.9535.8436.47595,010
8/21/201436.5837.0536.1736.84564,010
8/20/201437.9238.4636.6436.69815,139
8/19/201439.3939.5938.0738.22759,509
8/18/201438.6339.3138.5839.22676,638
8/15/201438.7538.7537.2038.21813,806
8/14/201438.5438.8538.2338.35733,799
8/13/201438.1838.6337.6938.56743,215
8/12/201437.4538.1536.9938.121,160,071
8/11/201436.9537.8136.7237.651,134,901
8/8/201437.4737.5736.3036.731,073,635
8/7/201437.0039.2336.1137.333,514,463
8/6/201441.4242.5639.9740.301,514,732
8/5/201441.5142.9841.2641.77735,540
8/4/201440.5342.1040.4141.98757,224
8/1/201441.8441.8439.1740.31730,383
7/31/201443.7644.0541.8141.84568,672
7/30/201442.5644.4942.2644.31913,450
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center