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 |
| Oct 29, 2019 | $58.52 | $59.33 | $58.19 | $59.19 | 409 455 |
| Oct 28, 2019 | $58.31 | $58.91 | $57.94 | $58.45 | 620 774 |
| Oct 25, 2019 | $58.00 | $58.81 | $57.71 | $57.83 | 494 149 |
| Oct 24, 2019 | $58.10 | $58.99 | $57.83 | $58.33 | 484 639 |
| Oct 23, 2019 | $56.23 | $57.97 | $56.23 | $57.89 | 476 244 |
| Oct 22, 2019 | $54.63 | $58.45 | $54.25 | $56.57 | 2 338 999 |
| Oct 21, 2019 | $54.64 | $55.14 | $54.37 | $54.49 | 186 527 |
| Oct 18, 2019 | $54.85 | $55.25 | $53.34 | $54.16 | 358 712 |
| Oct 17, 2019 | $54.62 | $55.25 | $54.38 | $55.08 | 195 876 |
| Oct 16, 2019 | $55.50 | $55.50 | $54.37 | $54.52 | 352 712 |
| Oct 15, 2019 | $55.65 | $56.17 | $55.39 | $55.97 | 267 616 |
| Oct 14, 2019 | $55.46 | $56.20 | $55.33 | $55.50 | 252 943 |
| Oct 11, 2019 | $56.01 | $56.59 | $55.58 | $56.00 | 266 209 |
| Oct 10, 2019 | $54.92 | $55.44 | $54.37 | $55.22 | 194 253 |
| Oct 09, 2019 | $54.63 | $55.13 | $54.04 | $54.95 | 191 108 |
| Oct 08, 2019 | $53.98 | $54.62 | $53.34 | $53.89 | 250 058 |
| Oct 07, 2019 | $54.35 | $55.08 | $54.21 | $54.59 | 245 223 |
| Oct 04, 2019 | $53.80 | $54.67 | $53.27 | $54.64 | 248 326 |
| Oct 03, 2019 | $53.08 | $53.88 | $52.12 | $53.68 | 375 964 |
| Oct 02, 2019 | $53.22 | $53.31 | $52.39 | $53.02 | 420 919 |
| Oct 01, 2019 | $54.83 | $55.21 | $53.68 | $53.75 | 340 783 |
| Sep 30, 2019 | $54.54 | $55.41 | $54.39 | $54.82 | 390 246 |
| Sep 27, 2019 | $55.90 | $56.00 | $54.14 | $54.58 | 564 208 |
| Sep 26, 2019 | $55.15 | $55.94 | $54.84 | $55.55 | 479 467 |
| Sep 25, 2019 | $54.53 | $55.23 | $53.61 | $55.16 | 542 873 |
