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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $45.53 | $46.10 | $44.78 | $44.85 | 476 824 |
| Mar 19, 2021 | $44.91 | $45.85 | $44.12 | $45.18 | 2 336 828 |
| Mar 18, 2021 | $46.12 | $46.71 | $44.78 | $45.12 | 673 954 |
| Mar 17, 2021 | $47.01 | $47.38 | $46.20 | $46.60 | 559 240 |
| Mar 16, 2021 | $48.67 | $48.85 | $47.07 | $47.14 | 530 739 |
| Mar 15, 2021 | $50.15 | $50.31 | $46.72 | $48.73 | 987 633 |
| Mar 12, 2021 | $50.36 | $50.84 | $49.66 | $50.72 | 476 741 |
| Mar 11, 2021 | $49.10 | $50.89 | $49.08 | $50.53 | 376 642 |
| Mar 10, 2021 | $49.00 | $49.74 | $48.12 | $48.62 | 300 411 |
| Mar 09, 2021 | $48.43 | $49.53 | $48.02 | $48.45 | 443 012 |
| Mar 08, 2021 | $47.38 | $48.87 | $47.08 | $47.50 | 433 882 |
| Mar 05, 2021 | $48.02 | $48.12 | $45.91 | $47.79 | 398 370 |
| Mar 04, 2021 | $49.05 | $50.02 | $47.46 | $47.68 | 741 562 |
| Mar 03, 2021 | $51.18 | $51.53 | $48.40 | $48.85 | 766 377 |
| Mar 02, 2021 | $52.73 | $52.73 | $51.15 | $51.42 | 383 613 |
| Mar 01, 2021 | $51.35 | $53.09 | $51.12 | $52.62 | 417 353 |
| Feb 26, 2021 | $51.73 | $51.87 | $50.19 | $50.52 | 457 411 |
| Feb 25, 2021 | $52.27 | $53.11 | $51.05 | $51.61 | 460 453 |
| Feb 24, 2021 | $52.81 | $53.15 | $52.01 | $52.54 | 387 172 |
| Feb 23, 2021 | $52.24 | $53.27 | $50.82 | $52.85 | 558 473 |
| Feb 22, 2021 | $50.95 | $53.73 | $50.77 | $52.92 | 577 603 |
| Feb 19, 2021 | $52.75 | $54.04 | $51.23 | $51.61 | 709 215 |
| Feb 18, 2021 | $54.00 | $54.99 | $52.25 | $52.50 | 1 031 837 |
| Feb 17, 2021 | $53.45 | $55.50 | $52.15 | $55.18 | 2 611 305 |
| Feb 16, 2021 | $48.00 | $48.16 | $46.16 | $46.26 | 434 669 |
