Home > Quotes > CSOD > Historical Prices
CSOD

Cornerstone OnDemand, Inc. Historical Stock Prices

$39.57
*  
0.42
  negative  
1.05%
Get CSOD Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  39.43  39.81  38.74  39.57 377,048
05/22/2013 39.14 40.73 38.99 39.99 644,238
05/21/2013 40.97 41 39.53 39.62 720,766
05/20/2013 40.52 41.49 40.52 41.14 371,073
05/17/2013 39.82 40.75 39.58 40.66 636,407
05/16/2013 39.33 39.9 39.33 39.83 181,226
05/15/2013 38.9 39.8 38.9 39.37 219,762
05/14/2013 38 39.315 37.96 39.16 218,445
05/13/2013 38.51 38.792 37.95 37.95 211,572
05/10/2013 38.38 39.07 38.19 38.75 127,107
05/09/2013 38.96 39.09 38.03 38.27 251,788
05/08/2013 38.61 39.28 38.11 39.08 309,868
05/07/2013 38.54 38.71 38.025 38.64 227,449
05/06/2013 38.41 38.6 38.121 38.34 239,981
05/03/2013 37.26 40.06 37.135 38.52 837,049
05/02/2013 36.16 36.58 33.42 36.57 1,199,438
05/01/2013 36.13 36.85 35.88 36.15 522,487
04/30/2013 35.3 36.77 35.13 36.28 518,791
04/29/2013 34.14 35.3 33.9 35.15 309,023
04/26/2013 34.43 34.43 33.76 34.07 378,782
04/25/2013 33.17 34.63 33.015 34.6 329,592
04/24/2013 33.85 33.85 33.07 33.16 231,986
04/23/2013 33.53 34.19 33.248 33.9 329,604
04/22/2013 33.32 34.31 32.92 33.29 557,739
04/19/2013 32.75 33.22 32.5 33.15 331,322
04/18/2013 32.61 33.29 32.18 32.72 273,130
04/17/2013 32.92 33.17 32.09 32.44 274,188
04/16/2013 32.36 33.37 32.12 33.19 356,128
04/15/2013 33.06 33.11 31.89 32.06 230,408
04/12/2013 32.69 33.46 32.41 33.32 295,478
04/11/2013 32.14 33 32.14 32.83 163,966
04/10/2013 32.46 32.66 31.55 32.28 275,205
04/09/2013 32.05 32.77 31.9 32.36 234,200
04/08/2013 31.39 31.7975 31.36 31.73 124,885
04/05/2013 31.47 31.84 31.24 31.35 171,549
04/04/2013 32.26 32.26 31.54 32.07 142,202
04/03/2013 33.46 33.6425 31.34 32.31 484,646
04/02/2013 33.65 34.02 33.52 33.57 256,275
04/01/2013 34.1 34.14 32.41 33.46 283,114
03/28/2013 33.64 34.25 33.64 34.1 234,211
03/27/2013 32.95 33.65 32.761 33.61 131,994
03/26/2013 32.84 33.26 32.36 33.25 212,811
03/25/2013 33.55 33.84 32.63 32.71 202,633
03/22/2013 33.27 33.45 32.74 33.36 186,442
03/21/2013 33.13 33.73 32.83 33.18 156,863
03/20/2013 33.23 33.59 32.89 33.34 232,220
03/19/2013 33.56 34.315 32.67 32.95 232,304
03/18/2013 33.28 33.85 32.98 33.53 344,671
03/15/2013 34.47 34.97 33.55 33.73 894,391
03/14/2013 34.58 34.74 34.26 34.4 282,783
03/13/2013 34.74 34.9 34.3 34.41 247,999
03/12/2013 34.88 34.97 34.29 34.79 185,880
03/11/2013 35.18 35.4 34.73 34.88 130,794
03/08/2013 35.45 35.59 35.04 35.25 292,594
03/07/2013 35.1 35.3 34.89 35.04 180,445
03/06/2013 35.36 35.69 35.01 35.15 299,000
03/05/2013 35.11 35.31 34.8095 35.29 443,397
03/04/2013 33.73 35.475 32.8 34.98 545,957
03/01/2013 33.59 34.18 33.52 33.9 421,851
02/28/2013 33.41 34.19 33.3 33.86 387,588
02/27/2013 32.61 33.62 32.3401 33.42 437,305
02/26/2013 32.87 33.23 32.47 32.68 375,905
02/25/2013 33.18 33.31 32.69 32.75 342,117
02/22/2013 32.19 33.15 32.075 33.06 452,401
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.