$31.77 +0.17 (%) Cornerstone OnDemand Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
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
6/1/201219.7019.7018.6518.82126,935
5/31/201219.9620.1319.5520.05248,854
5/30/201219.6320.1119.2520.03325,434
5/29/201220.0720.0819.4519.82181,544
5/25/201220.2320.2619.6219.86168,262
5/24/201220.1320.4219.8620.15323,001
5/23/201219.8720.3319.4820.17236,020
5/22/201219.9020.2219.7519.99187,168
5/21/201219.6120.0019.3619.97174,384
5/18/201219.8320.2519.4219.61164,542
5/17/201220.2420.6419.7419.86343,108
5/16/201221.1221.2320.0820.41258,801
5/15/201219.5221.2319.3721.00841,595
5/14/201218.6918.9218.2618.31283,823
5/11/201218.5918.9518.5718.8269,821
5/10/201219.0619.0618.5018.7395,745
5/9/201219.0319.0318.6518.93183,903
5/8/201219.2119.5018.5818.68196,037
5/7/201219.6419.9719.2319.36138,941
5/4/201219.9619.9619.2219.74213,740
5/3/201220.8221.1019.8419.96185,144
5/2/201220.8221.1220.7920.95106,518
5/1/201220.8521.2820.8020.85133,268
4/30/201221.2521.6820.7520.78161,140
4/27/201221.3821.5621.1821.25105,883
4/26/201221.1321.5921.0521.35101,104
4/25/201220.9521.3020.9021.18125,517
4/24/201220.5321.0120.3520.79415,377
4/23/201222.0022.0421.1821.69144,578
4/20/201222.2622.6021.8122.23185,404
4/19/201221.9522.3921.5622.07210,428
4/18/201221.1721.9021.0421.87229,692
4/17/201220.9921.5020.8221.26169,522
4/16/201221.3321.3720.7720.89187,629
4/13/201221.1621.3920.6321.22113,257
4/12/201220.9921.5020.9721.2593,518
4/11/201220.5821.0120.3520.94185,191
4/10/201221.2921.4020.4520.45193,030
4/9/201221.2821.5221.2021.27100,863
4/5/201221.0921.7121.0521.58127,757
4/4/201221.4521.5321.0521.09114,504
4/3/201221.9221.9821.4521.62129,794
4/2/201221.8922.2221.7121.98207,988
3/30/201221.8022.0021.7521.84209,331
3/29/201221.6821.7821.5021.64149,290
3/28/201221.9021.9021.4921.62169,513
3/27/201222.0322.0321.7021.76224,731
3/26/201222.0022.0921.3521.73549,316
3/23/201220.3720.6720.2720.55193,108
3/22/201220.2520.3620.1720.3287,709
3/21/201220.2920.5320.1920.31110,024
3/20/201220.2120.3020.0520.20179,343
3/19/201220.3520.7220.2620.35169,853
3/16/201220.9720.9720.2720.46527,926
3/15/201220.5421.1920.1221.00356,212
3/14/201220.8720.8720.4420.49261,294
3/13/201220.4020.9820.0220.891,548,419
3/12/201220.9521.4120.4120.98994,204
3/9/201222.2522.4722.0022.13276,212
3/8/201220.8622.6220.8622.12467,335
3/7/201220.5820.9220.3320.83114,772
3/6/201220.6920.7620.2620.55316,753
3/5/201221.0421.2020.7420.86335,536
3/2/201220.9021.4420.6621.20211,161
3/1/201220.7421.0820.7220.89139,537
2/29/201220.6920.8920.3120.74288,810
2/28/201220.7621.0020.5120.67264,493
2/27/201220.5621.3220.2020.78419,313
2/24/201220.2520.8820.0620.68318,151
2/23/201219.6120.4819.4420.23462,240
2/22/201219.7519.8119.3619.61187,299
2/21/201219.0020.0019.0019.91640,536
2/17/201218.9019.0418.6919.03357,993
2/16/201218.5918.8818.3518.78497,880
  • Showing 601-700 of 932 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center