Quantcast
CSOD

Cornerstone OnDemand, Inc. Common Stock Historical Stock Prices

$54.31
*  
0.74
1.34%
Get CSOD Alerts
*Delayed - data as of May 20, 2019 13:29 ET  -  Find a broker to begin trading CSOD now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CSOD Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
13:29 54.30 54.795 53.425 54.31 158,203
05/17/2019 55.72 56.57 54.95 55.05 320,263
05/16/2019 54.32 56.54 54.2184 56.22 852,230
05/15/2019 52.85 54.72 52.85 54.19 564,201
05/14/2019 52.28 53.82 52.28 53.5 336,892
05/13/2019 52.36 52.775 51.75 51.9 467,484
05/10/2019 53.47 53.99 52.43 53.77 422,520
05/09/2019 53.31 53.77 52.08 53.47 584,097
05/08/2019 53.27 55.92 53.81 54.27 1,200,271
05/07/2019 54.34 55.47 52.68 53.27 492,381
05/06/2019 53.64 54.94 53.64 54.34 829,418
05/03/2019 54.03 55.15 53.445 55.14 349,153
05/02/2019 53.68 54.46 52.15 53.75 217,031
05/01/2019 54.65 54.78 53.835 53.92 344,216
04/30/2019 55.44 55.93 54.25 54.65 662,016
04/29/2019 54.88 55.84 54.3 55.31 392,595
04/26/2019 53.85 54.75 53.62 54.57 337,495
04/25/2019 53.53 54 52.82 53.87 272,319
04/24/2019 53.75 54.13 53 53.38 365,737
04/23/2019 52.9 53.88 52.6238 53.59 337,270
04/22/2019 52.08 52.85 52.08 52.64 211,746
04/18/2019 52.57 53.01 51.59 52.32 337,635
04/17/2019 54.36 54.505 52.69 52.83 273,068
04/16/2019 54.54 54.955 54.01 54.3 317,267
04/15/2019 54.28 54.76 53.81 54.19 187,589
04/12/2019 55 55 54.01 54.36 237,315
04/11/2019 54.61 54.82 54.044 54.74 234,768
04/10/2019 53.95 54.68 53.8001 54.45 375,993
04/09/2019 54.31 55.07 52.68 53.94 263,819
04/08/2019 53.81 54.46 52.96 54.42 406,272
04/05/2019 53.57 54.25 53.18 54.08 607,398
04/04/2019 55.14 55.41 52.76 53.54 376,221
04/03/2019 54.87 55.32 54.6 55.24 252,419
04/02/2019 54.62 54.78 53.49 54.4 892,180
04/01/2019 55.11 55.84 54.36 54.61 427,982
03/29/2019 54.42 54.92 53.88 54.78 648,082
03/28/2019 53.59 54.12 53.05 53.85 258,096
03/27/2019 54.62 54.86 52.83 53.39 649,057
03/26/2019 54.39 55.29 53.81 54.77 348,115
03/25/2019 53.03 54.18 52.29 53.86 562,522
03/22/2019 55.03 55.4 53.33 53.41 438,095
03/21/2019 54.21 55.685 54.01 55.56 589,180
03/20/2019 55.46 55.95 54.02 54.57 374,090
03/19/2019 55.67 56.08 54.88 55.53 424,118
03/18/2019 55.08 55.89 54.57 55.43 443,170
03/15/2019 55.56 55.84 55.04 55.17 840,246
03/14/2019 55.73 56.64 55.32 55.38 483,280
03/13/2019 56.16 56.84 55.72 55.77 489,664
03/12/2019 56.19 56.52 55.28 56.15 220,753
03/11/2019 54.1 56.13 54.1 56.08 479,126
03/08/2019 53.28 54.16 52.89 54.05 236,880
03/07/2019 53.7 54.65 53.06 53.95 420,447
03/06/2019 54.58 55.06 53.03 53.69 364,337
03/05/2019 54.6 55.36 54.0504 54.9 328,565
03/04/2019 57.48 57.48 53.79 54.59 602,959
03/01/2019 56.87 57.63 56.34 57.32 343,305
02/28/2019 56.91 57.45 56.49 56.5 810,882
02/27/2019 56.29 57.43 55.705 57.27 276,941
02/26/2019 57.35 57.53 56.33 56.37 438,009
02/25/2019 58.5 58.8224 57.5 57.53 384,487
02/22/2019 57.63 58.42 57.5372 58.11 347,164
02/21/2019 57.13 58 57.015 57.67 358,407
02/20/2019 56.87 57.44 56.55 57.34 358,051
02/19/2019 57.03 57.6 56.46 56.62 346,625
*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?



Smart Portfolio