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 |
| May 02, 2019 | $53.68 | $54.46 | $52.15 | $53.75 | 217 031 |
| May 01, 2019 | $54.78 | $54.78 | $53.84 | $53.92 | 344 216 |
| Apr 30, 2019 | $55.44 | $55.93 | $54.25 | $54.65 | 660 673 |
| Apr 29, 2019 | $54.88 | $55.84 | $54.30 | $55.31 | 397 643 |
| Apr 26, 2019 | $53.85 | $54.75 | $53.62 | $54.57 | 339 275 |
| Apr 25, 2019 | $53.53 | $54.00 | $52.82 | $53.87 | 272 319 |
| Apr 24, 2019 | $53.75 | $54.13 | $53.00 | $53.38 | 365 737 |
| Apr 23, 2019 | $52.90 | $53.88 | $52.62 | $53.59 | 339 672 |
| Apr 22, 2019 | $52.08 | $52.85 | $52.08 | $52.64 | 216 288 |
| Apr 18, 2019 | $52.57 | $53.01 | $51.59 | $52.32 | 337 635 |
| Apr 17, 2019 | $54.36 | $54.51 | $52.69 | $52.83 | 273 068 |
| Apr 16, 2019 | $54.54 | $54.96 | $54.01 | $54.30 | 317 267 |
| Apr 15, 2019 | $54.28 | $54.76 | $53.81 | $54.19 | 187 589 |
| Apr 12, 2019 | $55.00 | $55.00 | $54.01 | $54.36 | 237 315 |
| Apr 11, 2019 | $54.61 | $54.82 | $54.04 | $54.74 | 234 768 |
| Apr 10, 2019 | $53.95 | $54.68 | $53.80 | $54.45 | 375 993 |
| Apr 09, 2019 | $54.31 | $55.07 | $52.68 | $53.94 | 263 819 |
| Apr 08, 2019 | $53.81 | $54.46 | $52.96 | $54.42 | 406 272 |
| Apr 05, 2019 | $53.57 | $54.25 | $53.18 | $54.08 | 607 398 |
| Apr 04, 2019 | $55.14 | $55.41 | $52.76 | $53.54 | 376 221 |
| Apr 03, 2019 | $54.87 | $55.32 | $54.60 | $55.24 | 252 419 |
| Apr 02, 2019 | $54.62 | $54.78 | $53.49 | $54.40 | 892 180 |
| Apr 01, 2019 | $55.11 | $55.84 | $54.36 | $54.61 | 427 982 |
| Mar 29, 2019 | $54.42 | $54.92 | $53.88 | $54.78 | 648 269 |
| Mar 28, 2019 | $53.59 | $54.12 | $53.05 | $53.85 | 258 096 |
