CSOD

Cornerstone OnDemand, Inc. Historical Stock Prices

$33.66
*  
0.53
1.6%
Get CSOD Alerts
*Delayed - data as of Oct. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  33.67  34.46  33.03  33.66 841,796
10/17/2014 33.67 34.46 33.03 33.66 843,005
10/16/2014 32.07 33.47 32.01 33.13 806,317
10/15/2014 30.73 33.3 30.09 32.78 1,050,826
10/14/2014 30.64 32.06 30.21 31.32 1,166,294
10/13/2014 30.52 31.01 28.86 30.27 1,154,658
10/10/2014 31.17 31.98 30.01 30.38 1,140,522
10/09/2014 32.6 33.4399 31.05 31.41 934,608
10/08/2014 32.98 33.03 30 32.73 1,465,296
10/07/2014 33.91 34.61 32.89 32.91 711,775
10/06/2014 35.35 36.23 34.04 34.2 579,223
10/03/2014 34.73 36.13 34.73 35.3 883,201
10/02/2014 32.83 34.64 32.5 34.36 814,344
10/01/2014 34.28 34.31 32.46 32.88 1,181,720
09/30/2014 34.64 35.05 33.51 34.41 902,802
09/29/2014 34.81 35.37 34.55 34.565 602,604
09/26/2014 35.18 35.56 34.86 35.37 473,611
09/25/2014 36.2 36.48 34.785 35.13 721,687
09/24/2014 34.81 36.36 34.652 36.29 1,051,377
09/23/2014 35 36 34.58 34.83 982,949
09/22/2014 37.06 37.06 35.02 35.19 1,376,591
09/19/2014 37.44 38.13 36.02 37.39 1,902,235
09/18/2014 39.1 39.56 36.15 36.8 1,759,376
09/17/2014 40.51 40.75 38.25 38.77 1,068,982
09/16/2014 40.22 41.06 39.28 40.63 709,138
09/15/2014 43.05 43.13 39.61 40.21 918,996
09/12/2014 41.98 43.29 40.99 43.28 1,175,639
09/11/2014 40.56 42.44 40.32 42.14 856,766
09/10/2014 39.93 40.75 39.654 40.66 604,228
09/09/2014 40.81 41.35 39.72 39.96 574,346
09/08/2014 39.6 41.53 39.598 40.8 790,858
09/05/2014 38.89 39.81 38.01 39.74 931,391
09/04/2014 39.45 40.12 38.95 39.04 642,058
09/03/2014 38.23 39.2682 38.23 39.11 846,812
09/02/2014 37.57 38.09 37.1 37.98 412,286
08/29/2014 36.89 38.35 36.73 37.448 369,434
08/28/2014 37.57 37.85 36.53 36.75 393,867
08/27/2014 38.75 38.75 37.292 37.88 511,016
08/26/2014 36.48 38.66 36.345 38.46 734,680
08/25/2014 36.86 36.91 36.25 36.48 704,916
08/22/2014 36.95 36.95 35.84 36.47 595,010
08/21/2014 36.58 37.05 36.17 36.84 564,010
08/20/2014 37.92 38.458 36.64 36.69 815,139
08/19/2014 39.39 39.59 38.07 38.22 759,509
08/18/2014 38.63 39.31 38.58 39.22 676,638
08/15/2014 38.75 38.75 37.195 38.21 813,806
08/14/2014 38.54 38.85 38.23 38.35 733,799
08/13/2014 38.18 38.63 37.69 38.56 743,215
08/12/2014 37.45 38.15 36.99 38.12 1,160,071
08/11/2014 36.95 37.81 36.72 37.65 1,134,901
08/08/2014 37.47 37.57 36.3 36.73 1,064,807
08/07/2014 37 39.23 36.105 37.33 3,514,463
08/06/2014 41.42 42.56 39.97 40.3 1,509,802
08/05/2014 41.51 42.98 41.262 41.77 735,540
08/04/2014 40.53 42.1 40.41 41.98 757,224
08/01/2014 41.84 41.84 39.17 40.31 728,437
07/31/2014 43.76 44.05 41.81 41.84 568,672
07/30/2014 42.56 44.49 42.26 44.31 913,450
07/29/2014 40.86 42.44 40.5 42.18 458,845
07/28/2014 41.46 41.89 40.18 40.73 461,303
07/25/2014 41.5 42.52 41.06 41.53 823,957
07/24/2014 40.23 42.01 39.872 41.88 795,559
07/23/2014 40.75 41.05 39.95 40.08 415,222
07/22/2014 39.57 40.75 39.176 40.6 690,964
07/21/2014 38.95 39.56 38.61 39.23 538,900
07/18/2014 38.54 39.273 38.305 39.09 644,895
07/17/2014 40.04 40.78 38.29 38.51 1,008,881
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.

Research Brokers before you trade

Want to trade FX?