CSOD Historical Prices | Cornerstone OnDemand, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Cornerstone OnDemand, Inc. (CSOD)

-NasdaqGS

40.66 0.83(2.08%) May 17, 4:00PM EDT|After Hours : 40.66 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	39.82	40.75	39.58	40.66	636,500	40.66
May 16, 2013	39.33	39.90	39.33	39.83	181,300	39.83
May 15, 2013	38.90	39.80	38.90	39.37	219,800	39.37
May 14, 2013	38.00	39.31	37.96	39.16	218,500	39.16
May 13, 2013	38.51	38.79	37.95	37.95	211,600	37.95
May 10, 2013	38.38	39.07	38.19	38.75	127,200	38.75
May 9, 2013	38.96	39.09	38.03	38.27	251,800	38.27
May 8, 2013	38.61	39.28	38.11	39.08	309,900	39.08
May 7, 2013	38.54	38.71	38.03	38.64	227,500	38.64
May 6, 2013	38.41	38.60	38.12	38.34	240,000	38.34
May 3, 2013	37.26	40.06	37.13	38.52	837,100	38.52
May 2, 2013	36.16	36.58	33.42	36.57	1,199,500	36.57
May 1, 2013	36.13	36.85	35.88	36.15	553,500	36.15
Apr 30, 2013	35.30	36.77	35.13	36.28	518,800	36.28
Apr 29, 2013	34.14	35.30	33.90	35.15	309,100	35.15
Apr 26, 2013	34.43	34.43	33.76	34.07	378,800	34.07
Apr 25, 2013	33.17	34.63	33.02	34.60	329,600	34.60
Apr 24, 2013	33.85	33.85	33.07	33.16	232,500	33.16
Apr 23, 2013	33.53	34.19	33.25	33.90	329,700	33.90
Apr 22, 2013	33.32	34.31	32.92	33.29	557,800	33.29
Apr 19, 2013	32.75	33.22	32.50	33.15	331,400	33.15
Apr 18, 2013	32.61	33.29	32.18	32.72	273,200	32.72
Apr 17, 2013	32.92	33.17	32.09	32.44	274,200	32.44
Apr 16, 2013	32.36	33.37	32.12	33.19	356,200	33.19
Apr 15, 2013	33.06	33.11	31.89	32.06	230,500	32.06
Apr 12, 2013	32.69	33.46	32.41	33.32	295,500	33.32
Apr 11, 2013	32.14	33.00	32.14	32.83	164,000	32.83
Apr 10, 2013	32.46	32.66	31.55	32.28	275,300	32.28
Apr 9, 2013	32.05	32.77	31.90	32.36	234,200	32.36
Apr 8, 2013	31.39	31.80	31.36	31.73	124,900	31.73
Apr 5, 2013	31.47	31.84	31.24	31.35	171,700	31.35
Apr 4, 2013	32.26	32.26	31.54	32.07	142,200	32.07
Apr 3, 2013	33.46	33.64	31.34	32.31	484,700	32.31
Apr 2, 2013	33.65	34.02	33.52	33.57	256,300	33.57
Apr 1, 2013	34.10	34.14	32.41	33.46	283,900	33.46
Mar 28, 2013	33.64	34.25	33.64	34.10	234,300	34.10
Mar 27, 2013	32.95	33.65	32.76	33.61	132,000	33.61
Mar 26, 2013	32.84	33.26	32.36	33.25	212,900	33.25
Mar 25, 2013	33.55	33.84	32.63	32.71	202,700	32.71
Mar 22, 2013	33.27	33.45	32.74	33.36	185,400	33.36
Mar 21, 2013	33.13	33.73	32.83	33.18	156,900	33.18
Mar 20, 2013	33.23	33.59	32.89	33.34	232,300	33.34
Mar 19, 2013	33.56	34.31	32.67	32.95	233,000	32.95
Mar 18, 2013	33.28	33.85	32.98	33.53	344,700	33.53
Mar 15, 2013	34.47	34.97	33.55	33.73	894,400	33.73
Mar 14, 2013	34.58	34.74	34.26	34.40	282,800	34.40
Mar 13, 2013	34.74	34.90	34.30	34.41	248,000	34.41
Mar 12, 2013	34.88	34.97	34.29	34.79	185,900	34.79
Mar 11, 2013	35.18	35.40	34.73	34.88	130,800	34.88
Mar 8, 2013	35.45	35.59	35.04	35.25	292,600	35.25
Mar 7, 2013	35.10	35.30	34.89	35.04	180,500	35.04
Mar 6, 2013	35.36	35.69	35.01	35.15	299,000	35.15
Mar 5, 2013	35.11	35.31	34.81	35.29	443,400	35.29
Mar 4, 2013	33.73	35.47	32.80	34.98	546,000	34.98
Mar 1, 2013	33.59	34.18	33.52	33.90	421,900	33.90
Feb 28, 2013	33.41	34.19	33.30	33.86	387,600	33.86
Feb 27, 2013	32.61	33.62	32.34	33.42	437,400	33.42
Feb 26, 2013	32.87	33.23	32.47	32.68	376,000	32.68
Feb 25, 2013	33.18	33.31	32.69	32.75	342,200	32.75
Feb 22, 2013	32.19	33.15	32.08	33.06	452,400	33.06
Feb 21, 2013	31.79	32.31	31.49	31.95	767,300	31.95
Feb 20, 2013	31.40	32.01	31.12	31.74	361,700	31.74
Feb 19, 2013	30.93	32.12	30.90	31.69	326,300	31.69
Feb 15, 2013	31.78	32.02	30.83	30.91	548,500	30.91
Feb 14, 2013	30.88	32.43	30.75	31.72	377,800	31.72
Feb 13, 2013	32.68	32.71	30.14	31.07	650,300	31.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CSOD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cornerstone OnDemand, Inc. (CSOD)