CSOD

Cornerstone OnDemand, Inc. Historical Stock Prices

$29.28
*  
0.44
1.48%
Get CSOD Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CSOD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.82  29.99  29.18  29.28 188,347
04/24/2015 29.82 29.99 29.18 29.28 188,447
04/23/2015 29.21 29.97 28.97 29.72 220,893
04/22/2015 29.17 29.48 28.8 29.42 339,612
04/21/2015 29.99 30 28.92 29.17 419,055
04/20/2015 29.79 30.05 29.41 29.81 407,993
04/17/2015 30.02 30.334 29.28 29.57 494,028
04/16/2015 29.91 30.31 29.86 30.255 426,783
04/15/2015 28.86 30.11 28.66 29.95 601,480
04/14/2015 28.82 28.96 27.95 28.73 339,792
04/13/2015 29.27 29.6 28.71 28.78 416,558
04/10/2015 29.6 29.67 29.01 29.28 332,803
04/09/2015 28.81 29.49 28.69 29.43 462,596
04/08/2015 28.38 29.26 28.38 28.78 545,621
04/07/2015 28 28.76 28 28.31 647,960
04/06/2015 27.88 28.61 27.77 28.14 508,967
04/02/2015 27.78 28.46 27.6 28.16 463,212
04/01/2015 28.75 28.94 27.57 27.83 866,669
03/31/2015 29.02 29.22 28.52 28.89 570,330
03/30/2015 29.62 29.83 29.04 29.275 430,018
03/27/2015 29.04 29.6 28.78 29.49 469,556
03/26/2015 28.94 29.24 28.74 29.05 337,784
03/25/2015 29.92 29.98 28.845 29.09 638,726
03/24/2015 29.27 30.2196 29.25 29.76 1,001,328
03/23/2015 29.03 29.43 28.72 29.24 430,721
03/20/2015 29.48 29.6586 29.06 29.09 718,250
03/19/2015 28.8 29.4393 28.8 29.29 723,461
03/18/2015 29.02 29.07 28.69 28.96 629,687
03/17/2015 29 29.17 28.71 29.02 501,722
03/16/2015 30 30.14 28.95 29.05 729,966
03/13/2015 29.62 29.88 29.26 29.76 756,284
03/12/2015 29.85 29.85 28.95 29.6 775,430
03/11/2015 29.48 29.7 29.13 29.55 685,794
03/10/2015 30.29 30.42 29.48 29.53 970,049
03/09/2015 30.57 30.84 30.03 30.68 712,416
03/06/2015 31.31 31.7 30.41 30.47 693,573
03/05/2015 31.75 31.996 31.21 31.6 497,198
03/04/2015 32.18 32.29 31.25 31.64 653,200
03/03/2015 31.91 32.31 31.71 32.255 481,251
03/02/2015 32.01 32.306 31.365 31.97 888,225
02/27/2015 33.2 33.51 31.81 31.965 1,138,864
02/26/2015 33.06 33.67 32.92 33.19 539,419
02/25/2015 32.9 34.14 32.74 33.2 952,011
02/24/2015 34.17 34.2255 32.73 32.85 1,032,242
02/23/2015 34.87 34.9 33.89 34.025 671,937
02/20/2015 35.58 35.58 34.76 35.04 733,308
02/19/2015 35.67 36.06 35.208 35.52 600,471
02/18/2015 35.33 36.18 34.95 35.71 853,012
02/17/2015 34.94 35.78 34.58 35.48 951,170
02/13/2015 33.13 35.48 32.68 35.025 1,324,137
02/12/2015 33 34.1 31.05 33.01 2,901,347
02/11/2015 35.76 36.2 35.0252 35.9 829,537
02/10/2015 35.13 36.06 34.39 35.93 738,118
02/09/2015 33.4 34.8 32.91 34.47 1,111,100
02/06/2015 33.35 33.53 32.86 33.445 772,404
02/05/2015 32.53 33.71 32.51 33.3 1,030,446
02/04/2015 32.49 32.75 32.04 32.54 752,863
02/03/2015 32.97 33.55 32.62 32.74 849,206
02/02/2015 32.93 33.39 32.15 32.88 639,336
01/30/2015 34.34 35.06 32.71 32.95 838,105
01/29/2015 34.18 34.85 33.48 34.54 469,718
01/28/2015 34.57 34.88 34 34.24 435,806
01/27/2015 35.12 35.44 34.35 34.455 316,212
01/26/2015 34.56 36 34.23 35.73 493,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?