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 |
| Jun 02, 2021 | $44.00 | $47.14 | $43.86 | $46.80 | 1 117 703 |
| Jun 01, 2021 | $44.03 | $44.13 | $43.27 | $43.96 | 567 866 |
| May 28, 2021 | $44.36 | $44.42 | $43.83 | $43.97 | 187 676 |
| May 27, 2021 | $44.20 | $44.72 | $43.90 | $44.05 | 336 421 |
| May 26, 2021 | $44.22 | $44.62 | $44.18 | $44.26 | 277 994 |
| May 25, 2021 | $44.77 | $45.00 | $43.88 | $43.90 | 244 687 |
| May 24, 2021 | $44.48 | $45.07 | $44.33 | $44.79 | 151 610 |
| May 21, 2021 | $45.38 | $45.48 | $44.47 | $44.47 | 245 383 |
| May 20, 2021 | $45.20 | $45.74 | $44.61 | $45.15 | 435 348 |
| May 19, 2021 | $43.75 | $45.00 | $43.46 | $44.95 | 616 425 |
| May 18, 2021 | $43.70 | $44.83 | $43.52 | $44.23 | 458 450 |
| May 17, 2021 | $42.77 | $43.58 | $42.22 | $43.57 | 611 320 |
| May 14, 2021 | $42.41 | $43.19 | $42.29 | $42.87 | 433 293 |
| May 13, 2021 | $41.99 | $42.63 | $41.05 | $42.17 | 499 763 |
| May 12, 2021 | $42.11 | $42.11 | $40.91 | $41.77 | 574 433 |
| May 11, 2021 | $41.12 | $42.48 | $40.74 | $42.41 | 435 590 |
| May 10, 2021 | $41.99 | $42.25 | $41.25 | $41.96 | 472 600 |
| May 07, 2021 | $42.01 | $43.46 | $41.46 | $42.25 | 654 198 |
| May 06, 2021 | $42.92 | $43.10 | $41.12 | $41.92 | 397 696 |
| May 05, 2021 | $43.21 | $43.40 | $42.61 | $42.95 | 289 294 |
| May 04, 2021 | $43.50 | $43.96 | $42.15 | $42.83 | 332 616 |
| May 03, 2021 | $44.57 | $44.78 | $43.56 | $43.91 | 454 813 |
| Apr 30, 2021 | $44.37 | $44.75 | $43.90 | $44.27 | 467 919 |
| Apr 29, 2021 | $45.31 | $45.62 | $44.68 | $44.81 | 444 357 |
| Apr 28, 2021 | $44.62 | $45.53 | $44.57 | $45.18 | 228 304 |
