NASDAQ:CSOD
Delisted
Cornerstone OnDemand Stock Price (Quote)
$57.49
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.49 | $57.49 | Friday, 27th May 2022 CSOD stock ended at $57.49. During the day the stock fluctuated 0% from a day low at $57.49 to a day high of $57.49. |
| 90 days | $57.49 | $57.49 | |
| 52 weeks | $43.27 | $57.51 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $51.24 | $51.72 | $50.42 | $51.60 | 388 077 |
| Jul 07, 2021 | $52.74 | $52.77 | $51.39 | $51.89 | 482 021 |
| Jul 06, 2021 | $52.31 | $52.85 | $51.93 | $52.40 | 345 077 |
| Jul 02, 2021 | $51.97 | $52.32 | $51.80 | $52.16 | 230 000 |
| Jul 01, 2021 | $51.40 | $52.09 | $51.28 | $51.96 | 374 876 |
| Jun 30, 2021 | $53.28 | $53.28 | $51.49 | $51.58 | 446 126 |
| Jun 29, 2021 | $52.77 | $53.13 | $52.23 | $53.05 | 230 906 |
| Jun 28, 2021 | $52.57 | $52.91 | $51.98 | $52.78 | 296 006 |
| Jun 25, 2021 | $52.00 | $52.56 | $51.61 | $52.41 | 677 990 |
| Jun 24, 2021 | $51.83 | $51.88 | $51.00 | $51.76 | 226 666 |
| Jun 23, 2021 | $51.38 | $51.67 | $51.07 | $51.31 | 214 275 |
| Jun 22, 2021 | $51.15 | $51.36 | $50.82 | $51.27 | 230 663 |
| Jun 21, 2021 | $51.26 | $51.49 | $50.51 | $51.24 | 199 341 |
| Jun 18, 2021 | $50.61 | $51.19 | $50.46 | $51.01 | 557 101 |
| Jun 17, 2021 | $50.72 | $51.63 | $50.36 | $50.99 | 262 186 |
| Jun 16, 2021 | $50.40 | $50.96 | $50.22 | $50.70 | 234 939 |
| Jun 15, 2021 | $51.06 | $51.10 | $50.21 | $50.45 | 290 556 |
| Jun 14, 2021 | $50.89 | $51.43 | $50.87 | $51.10 | 284 143 |
| Jun 11, 2021 | $50.78 | $51.15 | $50.26 | $50.96 | 239 273 |
| Jun 10, 2021 | $50.50 | $50.96 | $50.33 | $50.82 | 205 267 |
| Jun 09, 2021 | $50.65 | $51.04 | $50.54 | $50.78 | 293 889 |
| Jun 08, 2021 | $49.67 | $50.82 | $49.63 | $50.65 | 343 122 |
| Jun 07, 2021 | $48.21 | $49.45 | $48.09 | $49.41 | 306 027 |
| Jun 04, 2021 | $47.00 | $48.55 | $47.00 | $48.50 | 496 003 |
| Jun 03, 2021 | $46.47 | $46.96 | $46.23 | $46.91 | 475 336 |
