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 |
| 2021-09-17 | $57.24 | $57.29 | $57.11 | $57.15 | 1 914 700 |
| 2021-09-16 | $57.20 | $57.25 | $57.20 | $57.22 | 904 700 |
| 2021-09-15 | $57.24 | $57.29 | $57.20 | $57.22 | 2 064 400 |
| 2021-09-14 | $57.25 | $57.29 | $57.22 | $57.25 | 1 044 800 |
| 2021-09-13 | $57.20 | $57.29 | $57.18 | $57.21 | 1 551 500 |
| 2021-09-10 | $57.14 | $57.20 | $57.11 | $57.20 | 717 500 |
| 2021-09-09 | $57.14 | $57.18 | $57.06 | $57.08 | 880 700 |
| 2021-09-08 | $57.02 | $57.20 | $56.97 | $57.19 | 634 600 |
| 2021-09-07 | $57.15 | $57.20 | $56.99 | $57.04 | 634 300 |
| 2021-09-03 | $57.12 | $57.29 | $57.12 | $57.12 | 791 900 |
| 2021-09-02 | $57.18 | $57.43 | $57.08 | $57.11 | 1 760 600 |
| 2021-09-01 | $57.24 | $57.24 | $57.08 | $57.21 | 951 600 |
| 2021-08-31 | $57.04 | $57.50 | $56.96 | $57.30 | 1 440 800 |
| 2021-08-30 | $56.93 | $57.02 | $56.91 | $56.98 | 1 729 200 |
| 2021-08-27 | $56.89 | $56.98 | $56.85 | $56.90 | 1 330 000 |
| 2021-08-26 | $56.85 | $56.92 | $56.78 | $56.87 | 2 308 900 |
| 2021-08-25 | $56.76 | $56.93 | $56.76 | $56.83 | 1 445 300 |
| 2021-08-24 | $56.73 | $56.93 | $56.73 | $56.88 | 2 251 900 |
| 2021-08-23 | $56.70 | $56.87 | $56.65 | $56.78 | 1 173 200 |
| 2021-08-20 | $56.65 | $56.75 | $56.60 | $56.65 | 1 389 800 |
| 2021-08-19 | $56.60 | $56.88 | $56.60 | $56.67 | 1 957 700 |
| 2021-08-18 | $56.66 | $56.72 | $56.53 | $56.61 | 2 103 500 |
| 2021-08-17 | $56.65 | $56.73 | $56.60 | $56.68 | 1 799 900 |
| 2021-08-16 | $56.64 | $56.71 | $56.63 | $56.65 | 1 390 000 |
| 2021-08-13 | $56.73 | $56.75 | $56.61 | $56.64 | 951 100 |
