Cornerstone OnDemand (NASDAQ CSOD) Stock Chart for Tuesday, November, 30, 2021
Charts Provided by TradingView.
Cornerstone OnDemand (NASDAQ:CSOD) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 10/15/2021 | $57.49 | $57.49 | $57.51 | $57.48 | 3.74 million shs | $3.84 billion |
| 10/14/2021 | $57.48 | $57.49
+0.02% | $57.51 | $57.48 | 3.74 million shs | $3.84 billion |
| 10/13/2021 | $57.43 | $57.48
+0.09% | $57.49 | $57.43 | 1.63 million shs | $3.84 billion |
| 10/12/2021 | $57.42 | $57.43
+0.02% | $57.45 | $57.42 | 1.29 million shs | $3.83 billion |
| 10/11/2021 | $57.41 | $57.42
+0.02% | $57.46 | $57.40 | 1.29 million shs | $3.83 billion |
| 10/08/2021 | $57.37 | $57.41
+0.07% | $57.44 | $57.40 | 1.45 million shs | $3.83 billion |
| 10/07/2021 | $57.37 | $57.37 | $57.40 | $57.35 | 724,722 shs | $3.83 billion |
| 10/06/2021 | $57.33 | $57.37
+0.07% | $57.39 | $57.33 | 716,688 shs | $3.83 billion |
| 10/05/2021 | $57.29 | $57.33
+0.07% | $57.36 | $57.27 | 1.28 million shs | $3.83 billion |
| 10/04/2021 | $57.27 | $57.29
+0.03% | $57.30 | $57.25 | 600,859 shs | $3.82 billion |
|
| 10/01/2021 | $57.26 | $57.27
+0.02% | $57.36 | $57.25 | 661,608 shs | $3.82 billion |
| 09/30/2021 | $57.25 | $57.26
+0.02% | $57.32 | $57.22 | 1.47 million shs | $3.82 billion |
| 09/29/2021 | $57.23 | $57.25
+0.03% | $57.28 | $57.23 | 701,680 shs | $3.82 billion |
| 09/28/2021 | $57.19 | $57.23
+0.07% | $57.29 | $57.21 | 1.28 million shs | $3.82 billion |
| 09/27/2021 | $57.27 | $57.19
-0.14% | $57.29 | $57.19 | 1.03 million shs | $3.82 billion |
| 09/24/2021 | $57.31 | $57.27
-0.07% | $57.36 | $57.27 | 806,845 shs | $3.82 billion |
| 09/23/2021 | $57.32 | $57.31
-0.02% | $57.39 | $57.30 | 548,599 shs | $3.83 billion |
| 09/22/2021 | $57.27 | $57.32
+0.09% | $57.36 | $57.25 | 1.25 million shs | $3.83 billion |
| 09/21/2021 | $57.26 | $57.27
+0.02% | $57.30 | $57.18 | 2.09 million shs | $3.82 billion |
| 09/20/2021 | $57.15 | $57.26
+0.19% | $57.31 | $57.08 | 1.82 million shs | $3.82 billion |
| 09/17/2021 | $57.22 | $57.15
-0.12% | $57.29 | $57.11 | 1.91 million shs | $3.81 billion |
| 09/16/2021 | $57.22 | $57.22 | $57.25 | $57.20 | 904,714 shs | $3.82 billion |
| 09/15/2021 | $57.25 | $57.22
-0.05% | $57.29 | $57.20 | 2.06 million shs | $3.82 billion |
| 09/14/2021 | $57.21 | $57.25
+0.07% | $57.29 | $57.22 | 1.04 million shs | $3.82 billion |
| 09/13/2021 | $57.20 | $57.21
+0.02% | $57.29 | $57.18 | 1.55 million shs | $3.82 billion |
| 09/10/2021 | $57.08 | $57.20
+0.21% | $57.20 | $57.11 | 715,353 shs | $3.82 billion |
| 09/09/2021 | $57.19 | $57.08
-0.19% | $57.18 | $57.06 | 880,693 shs | $3.81 billion |
| 09/08/2021 | $57.04 | $57.19
+0.26% | $57.20 | $56.97 | 634,553 shs | $3.82 billion |
| 09/07/2021 | $57.12 | $57.04
-0.14% | $57.20 | $56.99 | 634,294 shs | $3.81 billion |
| 09/06/2021 | $57.12 | $57.12 | $57.29 | $57.12 | 791,916 shs | $3.81 billion |
| 09/03/2021 | $57.11 | $57.12
+0.02% | $57.29 | $57.12 | 791,916 shs | $3.81 billion |
| 09/02/2021 | $57.21 | $57.11
-0.17% | $57.43 | $57.08 | 1.76 million shs | $3.81 billion |
| 09/01/2021 | $57.30 | $57.21
-0.16% | $57.24 | $57.08 | 951,577 shs | $3.82 billion |
| 08/31/2021 | $56.98 | $57.30
+0.56% | $57.50 | $56.96 | 1.44 million shs | $3.83 billion |
| 08/30/2021 | $56.90 | $56.98
+0.14% | $57.02 | $56.91 | 1.73 million shs | $3.80 billion |
