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 |
| 2021-08-12 | $56.75 | $56.78 | $56.62 | $56.72 | 1 286 500 |
| 2021-08-11 | $56.65 | $56.78 | $56.55 | $56.76 | 2 227 300 |
| 2021-08-10 | $56.73 | $56.78 | $56.52 | $56.57 | 2 170 700 |
| 2021-08-09 | $56.64 | $56.69 | $56.47 | $56.55 | 2 926 400 |
| 2021-08-06 | $56.85 | $57.00 | $56.17 | $56.66 | 7 443 200 |
| 2021-08-05 | $49.35 | $50.38 | $49.26 | $49.92 | 343 768 |
| 2021-08-04 | $49.30 | $49.50 | $48.64 | $49.41 | 238 290 |
| 2021-08-03 | $48.85 | $49.05 | $48.00 | $48.78 | 185 748 |
| 2021-08-02 | $48.05 | $48.79 | $47.89 | $48.71 | 312 309 |
| 2021-07-30 | $47.82 | $48.71 | $47.63 | $47.94 | 315 314 |
| 2021-07-29 | $48.20 | $48.82 | $47.97 | $48.08 | 324 362 |
| 2021-07-28 | $47.57 | $48.43 | $47.44 | $48.16 | 363 575 |
| 2021-07-27 | $48.22 | $48.27 | $46.76 | $47.48 | 378 804 |
| 2021-07-26 | $49.13 | $49.28 | $48.37 | $48.45 | 328 004 |
| 2021-07-23 | $49.11 | $49.39 | $48.64 | $48.92 | 354 750 |
| 2021-07-22 | $49.50 | $49.90 | $48.83 | $48.87 | 362 390 |
| 2021-07-21 | $49.77 | $50.16 | $49.43 | $49.68 | 534 148 |
| 2021-07-20 | $49.62 | $50.53 | $49.26 | $49.80 | 696 957 |
| 2021-07-19 | $49.16 | $49.76 | $48.01 | $49.25 | 470 912 |
| 2021-07-16 | $50.56 | $50.59 | $49.68 | $49.74 | 354 090 |
| 2021-07-15 | $50.65 | $50.65 | $49.51 | $50.07 | 241 666 |
| 2021-07-14 | $51.48 | $51.76 | $50.29 | $50.62 | 236 237 |
| 2021-07-13 | $52.00 | $52.15 | $51.24 | $51.39 | 174 083 |
| 2021-07-12 | $51.78 | $51.93 | $51.26 | $51.90 | 205 458 |
| 2021-07-09 | $51.69 | $51.85 | $51.27 | $51.69 | 182 318 |
