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 |
| Feb 29, 2016 | $29.31 | $29.85 | $28.75 | $28.80 | 540 600 |
| Feb 26, 2016 | $29.00 | $29.41 | $28.47 | $29.23 | 642 800 |
| Feb 25, 2016 | $28.27 | $28.92 | $27.85 | $28.86 | 943 200 |
| Feb 24, 2016 | $26.61 | $27.86 | $26.55 | $27.80 | 648 800 |
| Feb 23, 2016 | $27.37 | $27.70 | $26.90 | $27.06 | 643 000 |
| Feb 22, 2016 | $26.70 | $27.61 | $24.78 | $27.54 | 1 062 600 |
| Feb 19, 2016 | $24.94 | $26.51 | $24.34 | $26.20 | 487 600 |
| Feb 18, 2016 | $26.76 | $27.19 | $24.74 | $24.96 | 1 171 600 |
| Feb 17, 2016 | $25.15 | $26.53 | $25.15 | $26.49 | 792 700 |
| Feb 16, 2016 | $25.54 | $25.73 | $24.47 | $25.08 | 820 000 |
| Feb 12, 2016 | $24.97 | $25.74 | $24.64 | $25.31 | 1 431 700 |
| Feb 11, 2016 | $23.00 | $24.73 | $22.25 | $24.62 | 2 980 000 |
| Feb 10, 2016 | $24.78 | $26.80 | $24.11 | $24.38 | 1 789 300 |
| Feb 09, 2016 | $24.94 | $26.76 | $24.11 | $24.53 | 1 121 600 |
| Feb 08, 2016 | $27.11 | $27.11 | $23.90 | $25.01 | 1 570 500 |
| Feb 05, 2016 | $30.87 | $30.87 | $27.24 | $27.46 | 1 373 900 |
| Feb 04, 2016 | $30.32 | $31.33 | $29.56 | $31.09 | 370 000 |
| Feb 03, 2016 | $31.48 | $31.48 | $30.02 | $30.45 | 474 900 |
| Feb 02, 2016 | $31.46 | $31.81 | $30.66 | $31.18 | 510 900 |
| Feb 01, 2016 | $30.49 | $32.22 | $29.71 | $31.81 | 957 700 |
| Jan 29, 2016 | $30.58 | $31.17 | $29.85 | $30.69 | 694 500 |
| Jan 28, 2016 | $31.06 | $31.11 | $29.05 | $30.36 | 855 900 |
| Jan 27, 2016 | $31.76 | $31.94 | $30.75 | $30.98 | 637 200 |
| Jan 26, 2016 | $31.68 | $32.35 | $31.25 | $31.83 | 350 700 |
| Jan 25, 2016 | $33.32 | $33.32 | $31.37 | $31.64 | 452 900 |
