CSOD - Cornerstone OnDemand, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201952.5552.8451.1552.5652.56395,096
Aug 21, 201951.6052.1251.2351.3451.34355,800
Aug 20, 201950.7751.1550.2051.0051.00266,700
Aug 19, 201951.9152.1050.8850.9650.96273,200
Aug 16, 201951.2651.8651.0051.3351.33272,100
Aug 15, 201950.9351.3650.2950.6550.65339,500
Aug 14, 201952.1853.1550.3750.7650.76486,600
Aug 13, 201953.6954.9553.2253.2653.26310,100
Aug 12, 201954.1254.3353.5053.7853.78294,600
Aug 09, 201954.4355.1454.1454.8554.85296,000
Aug 08, 201953.8954.9453.8454.9054.90288,300
Aug 07, 201952.7854.1552.5853.6753.67507,300
Aug 06, 201954.0855.8153.0253.2553.25903,600
Aug 05, 201955.2655.4553.0353.8953.89893,000
Aug 02, 201957.9158.3156.2356.8156.81661,300
Aug 01, 201959.3560.3858.1958.4358.43564,000
Jul 31, 201961.0061.3958.6059.2059.20565,100
Jul 30, 201960.5261.4660.2460.9260.92286,000
Jul 29, 201961.6661.7059.5660.9160.91327,100
Jul 26, 201961.4762.5061.4761.7261.72309,900
Jul 25, 201961.9362.2561.0961.1161.11351,000
Jul 24, 201960.3861.6260.3861.4761.47318,200
Jul 23, 201961.5061.5060.1360.3360.33276,400
Jul 22, 201960.2961.8959.9761.2361.23657,500
Jul 19, 201961.1061.5059.8659.9859.98294,100
Jul 18, 201960.6961.1460.1360.8560.85310,900
Jul 17, 201960.9461.3760.4060.7560.75513,100
Jul 16, 201962.0762.1260.7861.0561.05401,900
Jul 15, 201962.1262.6661.6361.8361.83395,100
Jul 12, 201961.4362.2060.7162.0662.06538,100
Jul 11, 201961.3861.7060.6661.6161.61402,300
Jul 10, 201961.0061.7661.0061.2261.22665,300
Jul 09, 201959.1860.9559.1660.8760.871,096,900
Jul 08, 201959.0259.7858.9559.5459.54560,800
Jul 05, 201958.8059.8958.3559.6059.60445,500
Jul 03, 201958.5059.6058.4859.4859.48736,000
Jul 02, 201957.9258.8857.6158.1658.16482,900
Jul 01, 201958.3458.5057.6457.9257.92470,200
Jun 28, 201957.2458.0056.7057.9357.93909,400
Jun 27, 201955.6656.6555.6656.6056.60465,300
Jun 26, 201955.1456.1254.7755.4555.45672,000
Jun 25, 201956.5156.6254.6354.9254.92353,000
Jun 24, 201956.0956.8555.6556.3356.33551,700
Jun 21, 201957.4157.8755.6955.8755.871,057,600
Jun 20, 201956.9458.0656.5357.8857.88625,900
Jun 19, 201955.6556.5855.6556.5156.51719,500
Jun 18, 201955.2756.5955.1355.4955.49482,800
Jun 17, 201953.5355.6153.4654.8454.84521,700
Jun 14, 201952.7453.6552.6253.1953.19302,900
Jun 13, 201953.0453.4552.4352.9552.95234,400
Jun 12, 201952.1653.0651.7952.9152.91199,300
Jun 11, 201953.2553.8151.4052.1252.12391,600
Jun 10, 201952.8054.1752.4353.2353.23451,400
Jun 07, 201952.6353.3852.4352.6452.64381,900
Jun 06, 201952.0152.5651.5052.4452.44234,700
Jun 05, 201951.9952.5850.7652.1452.14394,200
Jun 04, 201950.5251.6250.0151.5651.56791,800
Jun 03, 201953.0953.5149.8150.0150.01631,400
May 31, 201956.3356.3453.0953.2353.23662,200
May 30, 201953.9554.3353.3554.0554.05225,700
May 29, 201953.8654.3153.1053.6753.67441,100
May 28, 201954.0855.0053.8854.3154.31399,100
May 24, 201953.4854.2153.0553.6853.68473,200
May 23, 201954.1954.7552.7053.1253.12301,100
May 22, 201954.2955.5854.2855.1555.15509,300
May 21, 201954.4855.3554.4054.4654.46628,700
May 20, 201954.3054.8053.4353.9353.93298,900
May 17, 201955.7256.5754.9555.0555.05320,300
May 16, 201954.3256.5454.2256.2256.22852,200
May 15, 201952.8554.7252.8554.1954.19564,200
May 14, 201952.2853.8252.2853.5053.50336,900
May 13, 201952.3652.7851.7551.9051.90467,500
May 10, 201953.2053.9952.4353.7753.77422,500
May 09, 201953.3153.7752.0853.4753.47584,100
May 08, 201953.8155.9253.8154.2754.271,200,300
May 07, 201955.4755.4752.6853.2753.27492,400
May 06, 201953.6454.9453.6454.3454.34829,400
May 03, 201954.0355.1553.4555.1455.14349,200
May 02, 201953.6854.4652.1553.7553.75217,000
May 01, 201954.7854.7853.8453.9253.92344,200
Apr 30, 201955.4455.9354.2554.6554.65660,700
Apr 29, 201954.8855.8454.3055.3155.31397,600
Apr 26, 201953.8554.7553.6254.5754.57339,300
Apr 25, 201953.5354.0052.8253.8753.87272,300
Apr 24, 201953.7554.1353.0053.3853.38365,700
Apr 23, 201952.9053.8852.6253.5953.59339,700
Apr 22, 201952.0852.8552.0852.6452.64216,300
Apr 18, 201952.5753.0151.5952.3252.32337,600
Apr 17, 201954.3654.5152.6952.8352.83273,100
Apr 16, 201954.5454.9654.0154.3054.30317,300
Apr 15, 201954.2854.7653.8154.1954.19187,600
Apr 12, 201955.0055.0054.0154.3654.36237,300
Apr 11, 201954.6154.8254.0454.7454.74234,800
Apr 10, 201953.9554.6853.8054.4554.45376,000
Apr 09, 201954.3155.0752.6853.9453.94263,800
Apr 08, 201953.8154.4652.9654.4254.42406,300
Apr 05, 201953.5754.2553.1854.0854.08607,400
Apr 04, 201955.1455.4152.7653.5453.54376,200
Apr 03, 201954.8755.3254.6055.2455.24252,400
Apr 02, 201954.6254.7853.4954.4054.40892,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...