U.S. Markets closed

Cornerstone OnDemand, Inc. (CSOD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.58+0.54 (+1.20%)
At close: 4:00PM EDT

45.58 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 202145.4446.1744.9945.5845.58250,884
Apr 12, 202145.0245.5444.3345.0445.04186,000
Apr 09, 202145.1945.1944.3344.9744.97165,000
Apr 08, 202144.4545.2844.4145.2445.24207,200
Apr 07, 202145.4245.9144.0744.4544.45260,400
Apr 06, 202144.4445.5044.1845.4045.40238,700
Apr 05, 202144.9244.9543.8844.2344.23214,900
Apr 01, 202143.8445.4843.8444.7144.71307,600
Mar 31, 202142.3943.8242.3943.5843.58453,800
Mar 30, 202142.6242.8741.7642.3942.39355,700
Mar 29, 202143.5243.9342.5842.8742.87370,100
Mar 26, 202143.5144.1942.8643.9343.93321,800
Mar 25, 202142.6543.6742.0843.4843.48541,800
Mar 24, 202145.3645.5943.2243.2343.23304,300
Mar 23, 202144.5845.8744.1044.9544.95714,100
Mar 22, 202145.5346.1044.7844.8544.85528,300
Mar 19, 202144.9145.8544.1245.1845.182,378,100
Mar 18, 202146.1246.7144.7845.1245.12675,000
Mar 17, 202147.0147.3846.2046.6046.60560,100
Mar 16, 202148.6748.8547.0747.1447.14530,700
Mar 15, 202150.1550.3146.7248.7348.73987,800
Mar 12, 202150.3650.8449.6650.7250.72481,900
Mar 11, 202149.1050.8949.0850.5350.53376,600
Mar 10, 202149.0049.7448.1248.6248.62300,400
Mar 09, 202148.4349.5348.0248.4548.45443,000
Mar 08, 202147.3848.8747.0847.5047.50433,900
Mar 05, 202148.0248.1245.9147.7947.79400,700
Mar 04, 202149.0550.0247.4647.6847.68745,700
Mar 03, 202151.1851.5348.4048.8548.85769,200
Mar 02, 202152.7352.7351.1551.4251.42400,900
Mar 01, 202151.3553.0951.1252.6252.62418,200
Feb 26, 202151.7351.8750.1950.5250.52460,200
Feb 25, 202152.2753.1151.0551.6151.61460,500
Feb 24, 202152.8153.1552.0152.5452.54389,100
Feb 23, 202152.2453.2750.8252.8552.85559,100
Feb 22, 202150.9553.7350.7752.9252.92584,600
Feb 19, 202152.7554.0451.2351.6151.61709,200
Feb 18, 202154.0054.9952.2552.5052.501,031,800
Feb 17, 202153.4555.5052.1555.1855.182,610,900
Feb 16, 202148.0048.1646.1646.2646.26434,700
Feb 12, 202146.8947.5246.6147.4147.41278,700
Feb 11, 202146.9547.1546.1146.7846.78362,400
Feb 10, 202147.0247.8246.4146.9446.94447,800
Feb 09, 202145.6147.2545.6147.1947.19592,200
Feb 08, 202145.8546.0045.0545.7945.79258,700
Feb 05, 202146.0546.7745.5345.8745.87250,300
Feb 04, 202144.5046.3244.3245.9545.95526,100
Feb 03, 202143.5744.2243.1944.1044.10354,500
Feb 02, 202142.7543.8742.6743.6443.64385,200
Feb 01, 202141.2542.6140.9442.6042.60323,200
Jan 29, 202141.5841.5940.6540.9040.90269,300
Jan 28, 202142.2342.2341.4641.7441.74326,500
Jan 27, 202142.5343.2541.7641.9041.90571,900
Jan 26, 202143.7243.7343.0143.1743.17313,700
Jan 25, 202143.3143.5042.4743.4143.41284,400
Jan 22, 202142.7643.4142.4643.2943.29406,600
Jan 21, 202143.3243.3442.6442.9842.98234,600
Jan 20, 202143.2243.3442.4743.2243.22260,100
Jan 19, 202143.7043.8242.4742.7342.73239,300
Jan 15, 202142.6643.5442.5343.4143.41319,700
Jan 14, 202142.3342.8042.0942.7342.73287,000
Jan 13, 202142.5142.9541.9342.0342.03293,900
Jan 12, 202142.2543.0041.7042.6642.66329,900
Jan 11, 202142.8043.2341.8342.0842.08314,100
Jan 08, 202143.5144.0142.8743.2343.23280,600
Jan 07, 202143.1243.4642.9343.3343.33195,500
Jan 06, 202142.3843.2442.0042.9342.93334,800
Jan 05, 202142.3343.4142.0542.5442.54323,500
Jan 04, 202144.1744.4341.4642.4142.41597,500
Dec 31, 202044.7344.8043.8644.0444.04306,600
Dec 30, 202043.9944.7143.9544.5944.59210,800
Dec 29, 202044.9044.9843.3843.9643.96351,700
Dec 28, 202045.8445.8444.6644.7044.70347,600
Dec 24, 202046.0646.0645.4145.6245.6287,700
Dec 23, 202046.3646.8245.6545.7145.71233,000
Dec 22, 202044.8146.6644.7346.4046.40463,300
Dec 21, 202044.8145.2944.5244.7644.76598,700
Dec 18, 202045.5045.7944.9445.3445.341,205,500
Dec 17, 202044.8445.6544.6645.5245.52544,400
Dec 16, 202044.7544.7944.2644.6444.64329,500
Dec 15, 202044.4244.7544.0144.5944.59431,700
Dec 14, 202044.0345.1443.8544.4644.46721,400
Dec 11, 202043.4144.1843.2044.0144.01514,600
Dec 10, 202043.0143.9142.5443.6843.68408,800
Dec 09, 202044.7444.7443.2443.3443.34292,700
Dec 08, 202043.9744.7743.9744.6744.67521,400
Dec 07, 202044.4045.0044.0044.1944.19452,500
Dec 04, 202044.5945.2044.3444.4544.45726,900
Dec 03, 202044.8845.0044.2244.3544.35254,500
Dec 02, 202044.0144.7443.6244.6544.65267,700
Dec 01, 202044.6544.7543.8144.3344.33564,500
Nov 30, 202044.7844.9243.9044.1544.15403,100
Nov 27, 202043.9644.8543.5644.8244.82254,200
Nov 25, 202043.6144.0743.3243.8443.84196,000
Nov 24, 202044.0544.3043.3043.6743.67439,900
Nov 23, 202043.2043.9542.9543.7843.78339,300
Nov 20, 202042.6043.2542.2843.0043.00325,500
Nov 19, 202042.1942.9941.6942.9542.95364,300
Nov 18, 202042.3042.7341.7642.1242.12415,400
Nov 17, 202040.9842.2640.6242.0542.05885,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...