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 |
| Apr 27, 2021 | $44.46 | $44.94 | $44.31 | $44.75 | 282 716 |
| Apr 26, 2021 | $44.45 | $44.77 | $44.02 | $44.57 | 209 319 |
| Apr 23, 2021 | $43.91 | $44.68 | $43.70 | $44.53 | 156 185 |
| Apr 22, 2021 | $44.35 | $45.22 | $43.85 | $43.91 | 230 951 |
| Apr 21, 2021 | $43.81 | $44.80 | $43.78 | $44.38 | 199 400 |
| Apr 20, 2021 | $44.72 | $45.09 | $43.92 | $44.16 | 274 396 |
| Apr 19, 2021 | $45.51 | $46.24 | $44.75 | $45.11 | 201 601 |
| Apr 16, 2021 | $46.52 | $46.91 | $44.39 | $45.81 | 155 721 |
| Apr 15, 2021 | $45.81 | $46.87 | $45.81 | $46.86 | 210 793 |
| Apr 14, 2021 | $45.51 | $46.71 | $45.48 | $45.73 | 160 982 |
| Apr 13, 2021 | $45.44 | $46.17 | $44.99 | $45.58 | 250 884 |
| Apr 12, 2021 | $45.02 | $45.54 | $44.33 | $45.04 | 186 035 |
| Apr 09, 2021 | $45.19 | $45.19 | $44.33 | $44.97 | 163 026 |
| Apr 08, 2021 | $44.45 | $45.28 | $44.41 | $45.24 | 205 841 |
| Apr 07, 2021 | $45.42 | $45.91 | $44.07 | $44.45 | 260 401 |
| Apr 06, 2021 | $44.44 | $45.50 | $44.18 | $45.40 | 237 342 |
| Apr 05, 2021 | $44.92 | $44.95 | $43.88 | $44.23 | 201 377 |
| Apr 01, 2021 | $43.84 | $45.48 | $43.84 | $44.71 | 306 498 |
| Mar 31, 2021 | $42.39 | $43.82 | $42.39 | $43.58 | 444 481 |
| Mar 30, 2021 | $42.62 | $42.87 | $41.76 | $42.39 | 353 188 |
| Mar 29, 2021 | $43.52 | $43.93 | $42.58 | $42.87 | 369 329 |
| Mar 26, 2021 | $43.51 | $44.19 | $42.86 | $43.93 | 321 827 |
| Mar 25, 2021 | $42.65 | $43.67 | $42.08 | $43.48 | 541 814 |
| Mar 24, 2021 | $45.36 | $45.59 | $43.22 | $43.23 | 303 101 |
| Mar 23, 2021 | $44.58 | $45.87 | $44.10 | $44.95 | 688 634 |
