Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Ondemand (NQ: CSOD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.60 26.89 26.03 26.81 226,164 +0.52(+1.98%)
Aug 30, 2012 26.91 27.00 26.03 26.29 181,740 -0.72(-2.67%)
Aug 29, 2012 27.42 27.42 26.33 27.01 329,618 +0.14(+0.52%)
Aug 27, 2012 26.12 27.50 26.10 26.87 968,428 +1.77(+7.05%)
Aug 24, 2012 25.21 25.51 25.00 25.10 225,651 -0.18(-0.71%)
Aug 23, 2012 26.17 26.29 25.19 25.28 395,069 -0.99(-3.77%)
Aug 22, 2012 25.07 26.40 24.81 26.27 605,416 +1.08(+4.29%)
Aug 21, 2012 25.80 25.99 24.99 25.19 175,139 -0.42(-1.64%)
Aug 20, 2012 25.90 25.91 25.31 25.61 155,763 -0.23(-0.89%)
Aug 17, 2012 25.15 26.00 25.15 25.84 369,554 +0.70(+2.78%)
Aug 16, 2012 25.00 25.30 24.61 25.14 317,977 +0.14(+0.56%)
Aug 15, 2012 24.41 25.25 24.41 25.00 375,163 +0.63(+2.59%)
Aug 14, 2012 25.09 25.22 24.23 24.37 441,418 -0.77(-3.06%)
Aug 13, 2012 26.25 26.40 24.49 25.14 458,836 -1.04(-3.97%)
Aug 10, 2012 25.87 29.71 25.81 26.18 983,217 +0.88(+3.48%)
Aug 09, 2012 26.09 26.50 25.18 25.30 191,597 -0.69(-2.65%)
Aug 08, 2012 25.59 26.36 25.31 25.99 420,852 +0.37(+1.44%)
Aug 07, 2012 25.27 25.70 24.97 25.62 198,934 +0.42(+1.67%)
Aug 06, 2012 25.04 25.32 24.75 25.20 192,856 +0.36(+1.45%)
Aug 03, 2012 24.20 25.26 24.20 24.84 287,123 +0.90(+3.76%)
Aug 02, 2012 23.56 24.04 23.51 23.94 264,174 +0.20(+0.84%)
Aug 01, 2012 23.89 24.10 23.72 23.74 231,337 -0.04(-0.17%)
Jul 31, 2012 23.49 24.24 23.42 23.78 177,122 +0.38(+1.62%)
Jul 30, 2012 23.65 23.99 23.30 23.40 68,498 -0.19(-0.81%)
Jul 27, 2012 22.54 23.63 22.38 23.59 254,558 +1.26(+5.64%)
Jul 26, 2012 22.50 22.61 22.01 22.33 264,423 -0.76(-3.29%)
Jul 25, 2012 22.91 23.16 22.60 23.09 226,735 +0.29(+1.27%)
Jul 24, 2012 23.83 23.89 22.68 22.80 179,096 -0.99(-4.16%)
Jul 23, 2012 24.07 24.15 23.54 23.79 279,663 -0.82(-3.33%)
Jul 20, 2012 23.82 25.40 23.43 24.61 790,149 +0.71(+2.97%)
Jul 19, 2012 23.82 24.18 23.65 23.90 176,701 +0.20(+0.84%)
Jul 18, 2012 23.47 23.78 23.30 23.70 183,683 +0.20(+0.85%)
Jul 17, 2012 23.27 23.52 22.86 23.50 159,134 +0.28(+1.21%)
Jul 16, 2012 23.29 23.44 22.92 23.22 155,282 -0.23(-0.98%)
Jul 13, 2012 22.83 23.76 21.79 23.45 410,964 +1.10(+4.92%)
Jul 12, 2012 22.65 22.81 22.19 22.35 169,975 -0.56(-2.44%)
Jul 11, 2012 22.88 23.49 22.64 22.91 300,256 +0.15(+0.66%)
Jul 10, 2012 22.86 23.00 22.37 22.76 287,915 +0.11(+0.49%)
Jul 09, 2012 23.26 23.29 22.43 22.65 216,171 -0.60(-2.56%)
Jul 06, 2012 24.30 24.58 23.08 23.25 168,149 -1.36(-5.55%)
Jul 05, 2012 24.43 24.99 24.37 24.61 138,510 +0.03(+0.12%)
Jul 03, 2012 23.83 24.93 23.71 24.58 128,198 +0.71(+2.97%)
Jul 02, 2012 23.96 24.29 23.60 23.87 257,019 +0.06(+0.25%)
Jun 29, 2012 22.66 23.82 22.62 23.81 294,557 +1.40(+6.25%)
Jun 28, 2012 22.31 22.46 21.74 22.41 222,225 -0.07(-0.31%)
Jun 27, 2012 21.93 22.50 21.86 22.48 190,278 +0.75(+3.48%)
Jun 26, 2012 21.88 22.15 21.71 21.73 327,878 -0.16(-0.75%)
Jun 25, 2012 21.70 22.09 21.36 21.89 330,975 -0.02(-0.09%)
Jun 22, 2012 21.36 22.05 21.13 21.91 4,119,037 +0.69(+3.25%)
Jun 21, 2012 22.49 22.49 21.19 21.22 296,824 -1.00(-4.50%)
Jun 20, 2012 22.20 22.51 21.96 22.22 175,073 -0.31(-1.38%)
Jun 19, 2012 22.18 22.60 22.09 22.53 421,314 +0.52(+2.36%)
Jun 18, 2012 21.15 22.51 20.94 22.01 498,365 +0.74(+3.48%)
Jun 15, 2012 21.00 21.64 21.00 21.27 383,987 +0.20(+0.95%)
Jun 14, 2012 20.53 21.20 20.49 21.07 182,978 +0.46(+2.23%)
Jun 13, 2012 20.11 20.88 19.90 20.61 475,813 +0.45(+2.23%)
Jun 12, 2012 20.38 20.38 20.10 20.16 212,284 -0.19(-0.93%)
Jun 11, 2012 20.44 20.67 20.31 20.35 388,009 +0.00(+0.00%)
Jun 08, 2012 19.91 20.43 19.45 20.35 136,532 +0.34(+1.70%)
Jun 07, 2012 20.19 20.58 19.86 20.01 284,523 -0.18(-0.89%)
Jun 06, 2012 18.32 20.44 18.20 20.19 674,099 +1.93(+10.57%)
Jun 05, 2012 18.51 18.64 18.02 18.26 207,289 -0.22(-1.19%)
Jun 04, 2012 18.93 19.04 18.14 18.48 150,341 -0.34(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.