CSOD - Cornerstone OnDemand, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201843.36043.97043.00043.95043.95024,516
Apr 25, 201843.09043.19041.97042.99042.990421,700
Apr 24, 201844.27044.90043.03043.03043.030400,800
Apr 23, 201844.11044.50043.65044.20044.200471,300
Apr 20, 201844.33044.96043.92044.14044.140413,400
Apr 19, 201844.74045.07044.34044.45044.450364,100
Apr 18, 201844.30045.12043.94044.67044.670797,800
Apr 17, 201843.17044.32042.97044.32044.320648,700
Apr 16, 201842.23043.35041.94042.79042.790435,800
Apr 13, 201842.38042.39041.53042.07042.070409,400
Apr 12, 201841.48042.30041.20042.21042.210353,800
Apr 11, 201840.71041.46040.31041.12041.120359,100
Apr 10, 201840.48041.31040.06041.03041.030258,800
Apr 09, 201840.23040.87040.01040.06040.060373,100
Apr 06, 201840.10040.51039.72039.94039.940394,500
Apr 05, 201840.70041.12040.07040.60040.600238,800
Apr 04, 201838.78040.67038.69040.54040.540334,300
Apr 03, 201839.13039.70038.60039.54039.540456,100
Apr 02, 201838.87039.62038.25038.79038.790567,100
Mar 29, 201838.40039.47037.74039.11039.110578,100
Mar 28, 201838.57038.94037.77038.15038.150490,400
Mar 27, 201840.44042.21038.56038.67038.670489,900
Mar 26, 201839.89040.38039.04040.34040.340584,400
Mar 23, 201841.96042.41039.17039.17039.170859,700
Mar 22, 201842.16042.96041.90041.97041.970328,300
Mar 21, 201842.46043.06042.36042.69042.690319,600
Mar 20, 201842.69043.11042.28042.46042.460525,800
Mar 19, 201843.52044.60042.04042.70042.700683,200
Mar 16, 201844.18045.21043.52043.52043.520628,600
Mar 15, 201845.57046.19043.48044.18044.1801,242,500
Mar 14, 201845.11045.81044.69045.66045.660493,300
Mar 13, 201845.73045.76044.44044.54044.540507,100
Mar 12, 201845.69045.87045.11045.58045.580586,800
Mar 09, 201844.73045.57044.39045.57045.570792,900
Mar 08, 201844.00044.71043.28044.50044.500562,200
Mar 07, 201843.08043.97042.71043.96043.960699,500
Mar 06, 201843.01043.89042.71043.35043.350763,700
Mar 05, 201842.40043.55041.63042.94042.9401,311,200
Mar 02, 201840.76042.91039.92042.80042.800649,600
Mar 01, 201840.94041.65040.32041.15041.150566,500
Feb 28, 201840.64041.40040.61041.00041.000354,700
Feb 27, 201841.54041.64040.62040.64040.640244,900
Feb 26, 201841.32041.59040.88041.53041.530237,400
Feb 23, 201840.69041.33040.43041.32041.320189,500
Feb 22, 201840.50041.35040.48040.52040.520378,100
Feb 21, 201840.71041.39040.21040.24040.240398,400
Feb 20, 201840.25041.32040.25040.72040.720403,700
Feb 16, 201840.22040.96039.74040.55040.550499,600
Feb 15, 201839.30040.51038.87040.46040.460983,400
Feb 14, 201838.18039.93037.70039.10039.100864,500
Feb 13, 201838.47039.22038.40039.00039.000528,100
Feb 12, 201837.74038.61037.26038.52038.520586,000
Feb 09, 201837.86038.46036.26037.52037.520948,400
Feb 08, 201839.63039.92037.42037.44037.440697,100
Feb 07, 201839.00040.00038.48039.63039.630410,400
Feb 06, 201837.63039.15037.17039.13039.130422,700
Feb 05, 201839.49040.16038.35038.38038.380509,900
Feb 02, 201840.63041.00039.92039.93039.930394,600
Feb 01, 201840.86041.33040.50040.74040.740545,600
Jan 31, 201841.06041.61041.06041.13041.130492,900
Jan 30, 201841.07041.41040.93041.01041.010555,300
Jan 29, 201842.07042.18041.54041.61041.610359,200
Jan 26, 201841.56042.19041.29042.14042.140325,700
Jan 25, 201842.17042.50041.24041.34041.340300,900
Jan 24, 201842.00042.35041.32041.84041.840401,100
Jan 23, 201841.27042.16040.86041.99041.990721,000
Jan 22, 201841.05041.98040.61040.86040.860912,300
Jan 19, 201839.64040.28039.43040.12040.120429,100
Jan 18, 201839.18039.72038.55039.64039.640406,800
Jan 17, 201839.41039.41038.30039.28039.280485,000
Jan 16, 201839.32039.94038.75038.94038.940428,000
Jan 12, 201838.95039.74038.75039.17039.170557,100
Jan 11, 201838.81039.04038.58038.92038.920273,600
Jan 10, 201838.27039.16038.05038.66038.660432,500
Jan 09, 201838.05038.45037.74038.35038.350552,200
Jan 08, 201837.09038.13036.72038.10038.100609,500
Jan 05, 201836.82038.10036.77037.38037.380697,500
Jan 04, 201835.59036.83035.59036.34036.340473,800
Jan 03, 201835.11035.62035.04035.41035.410409,300
Jan 02, 201835.41035.71034.97035.09035.090866,200
Dec 29, 201735.58035.75035.17035.33035.330374,000
Dec 28, 201735.06035.57034.90035.55035.550413,300
Dec 27, 201735.41035.58035.03035.09035.090281,700
Dec 26, 201734.96035.68034.78035.31035.310455,000
Dec 22, 201735.44035.45034.87034.99034.990448,600
Dec 21, 201735.32035.87035.14035.58035.580323,900
Dec 20, 201735.33035.52035.00035.23035.230405,300
Dec 19, 201735.31035.59034.91035.13035.130395,000
Dec 18, 201735.40035.43035.00035.15035.150424,600
Dec 15, 201734.81035.28034.32035.07035.070737,500
Dec 14, 201735.05035.10034.56034.68034.680541,100
Dec 13, 201735.00035.50034.92035.06035.060406,200
Dec 12, 201735.37035.46034.87034.94034.940383,700
Dec 11, 201735.45035.99035.11035.36035.360568,100
Dec 08, 201735.72036.36035.38035.52035.520441,300
Dec 07, 201735.51035.84035.24035.56035.560525,000
Dec 06, 201735.44035.70034.89035.35035.350419,400
Dec 05, 201735.51036.31035.23035.66035.660447,500
Dec 04, 201736.91036.91035.32035.33035.330703,500
Dec 01, 201736.97037.06035.73036.80036.800686,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...