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 |
| 2019-09-24 | $55.51 | $55.84 | $54.14 | $54.48 | 345 548 |
| 2019-09-23 | $54.73 | $55.77 | $54.58 | $55.40 | 242 978 |
| 2019-09-20 | $54.76 | $55.33 | $54.48 | $55.02 | 790 489 |
| 2019-09-19 | $55.09 | $55.71 | $54.73 | $54.77 | 309 585 |
| 2019-09-18 | $55.39 | $55.39 | $54.32 | $55.14 | 418 824 |
| 2019-09-17 | $55.89 | $56.19 | $54.90 | $55.45 | 326 322 |
| 2019-09-16 | $56.03 | $56.92 | $55.49 | $56.06 | 415 717 |
| 2019-09-13 | $55.93 | $56.37 | $55.34 | $56.33 | 985 526 |
| 2019-09-12 | $55.35 | $56.51 | $55.05 | $56.10 | 888 575 |
| 2019-09-11 | $54.59 | $55.46 | $54.30 | $54.98 | 429 378 |
| 2019-09-10 | $53.22 | $54.56 | $52.25 | $54.53 | 593 935 |
| 2019-09-09 | $55.40 | $55.40 | $53.19 | $53.78 | 1 309 167 |
| 2019-09-06 | $54.72 | $55.16 | $54.34 | $55.06 | 1 227 805 |
| 2019-09-05 | $53.29 | $55.05 | $52.94 | $54.61 | 719 642 |
| 2019-09-04 | $51.94 | $53.05 | $51.48 | $52.70 | 779 578 |
| 2019-09-03 | $51.62 | $52.19 | $50.97 | $51.31 | 445 144 |
| 2019-08-30 | $52.75 | $52.78 | $51.34 | $52.17 | 312 993 |
| 2019-08-29 | $52.29 | $52.92 | $51.83 | $52.42 | 212 409 |
| 2019-08-28 | $51.49 | $51.99 | $51.00 | $51.69 | 315 233 |
| 2019-08-27 | $53.10 | $53.43 | $51.72 | $51.91 | 395 955 |
| 2019-08-26 | $52.99 | $53.20 | $51.57 | $52.71 | 380 612 |
| 2019-08-23 | $52.74 | $53.96 | $52.24 | $52.38 | 589 317 |
| 2019-08-22 | $52.55 | $52.84 | $51.15 | $52.56 | 446 390 |
| 2019-08-21 | $51.60 | $52.12 | $51.23 | $51.34 | 355 824 |
| 2019-08-20 | $50.77 | $51.15 | $50.20 | $51.00 | 266 698 |
