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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2020 | $58.60 | $59.54 | $58.50 | $59.25 | 637 584 |
| Feb 14, 2020 | $58.59 | $59.26 | $58.43 | $58.88 | 386 427 |
| Feb 13, 2020 | $58.45 | $59.06 | $58.08 | $58.75 | 271 689 |
| Feb 12, 2020 | $59.35 | $59.35 | $58.37 | $58.54 | 421 370 |
| Feb 11, 2020 | $59.75 | $59.99 | $58.97 | $59.08 | 307 534 |
| Feb 10, 2020 | $58.03 | $59.58 | $58.00 | $59.56 | 570 800 |
| Feb 07, 2020 | $59.26 | $59.38 | $58.00 | $58.35 | 246 804 |
| Feb 06, 2020 | $59.65 | $59.90 | $59.02 | $59.57 | 406 291 |
| Feb 05, 2020 | $61.20 | $61.39 | $58.94 | $59.31 | 382 732 |
| Feb 04, 2020 | $60.23 | $61.02 | $60.02 | $60.56 | 302 867 |
| Feb 03, 2020 | $58.81 | $59.68 | $58.81 | $59.49 | 273 405 |
| Jan 31, 2020 | $59.24 | $59.24 | $58.01 | $58.80 | 351 201 |
| Jan 30, 2020 | $59.34 | $59.78 | $58.55 | $59.35 | 192 379 |
| Jan 29, 2020 | $59.81 | $60.03 | $58.86 | $59.74 | 462 015 |
| Jan 28, 2020 | $59.64 | $59.82 | $59.14 | $59.43 | 428 559 |
| Jan 27, 2020 | $59.60 | $59.66 | $58.64 | $59.42 | 349 560 |
| Jan 24, 2020 | $62.79 | $62.97 | $60.52 | $60.91 | 295 476 |
| Jan 23, 2020 | $62.92 | $63.20 | $61.72 | $62.25 | 409 519 |
| Jan 22, 2020 | $63.39 | $64.06 | $62.70 | $62.78 | 388 090 |
| Jan 21, 2020 | $63.59 | $64.25 | $63.18 | $63.27 | 333 493 |
| Jan 17, 2020 | $64.45 | $64.45 | $63.57 | $63.84 | 302 549 |
| Jan 16, 2020 | $63.36 | $64.06 | $63.34 | $63.98 | 291 114 |
| Jan 15, 2020 | $61.92 | $63.29 | $61.78 | $63.16 | 368 721 |
| Jan 14, 2020 | $62.06 | $62.30 | $61.21 | $61.79 | 335 465 |
| Jan 13, 2020 | $61.47 | $62.45 | $61.24 | $62.15 | 567 508 |
