Cornerstone OnDemand Inc (CSOD) Historical Stock Data
57.49 ↑0.00 (0.00%)
As of October 14, 2021, 4:00pm EST.
Historical Data
In the past 30 trading days, CSOD is up 0.01% a day on average. There have been 21 days where Cornerstone OnDemand Inc closed green and 9 days where CSOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-14 | 57.49 | 57.49 | ↑$0.00 (0.00%) | 57.48 | 57.51 | 3.74M |
| 2021-10-13 | 57.43 | 57.48 | ↑$0.05 (0.09%) | 57.43 | 57.49 | 1.63M |
| 2021-10-12 | 57.43 | 57.43 | ↑$0.00 (0.00%) | 57.42 | 57.45 | 1.21M |
| 2021-10-11 | 57.40 | 57.42 | ↑$0.02 (0.03%) | 57.40 | 57.46 | 1.29M |
| 2021-10-08 | 57.41 | 57.41 | ↑$0.00 (0.00%) | 57.40 | 57.44 | 1.44M |
| 2021-10-07 | 57.39 | 57.37 | ↓$0.02 (-0.03%) | 57.35 | 57.40 | 715.47K |
| 2021-10-06 | 57.35 | 57.37 | ↑$0.02 (0.03%) | 57.33 | 57.39 | 1.28M |
| 2021-10-05 | 57.29 | 57.33 | ↑$0.04 (0.07%) | 57.27 | 57.36 | 1.28M |
| 2021-10-04 | 57.26 | 57.29 | ↑$0.03 (0.05%) | 57.25 | 57.30 | 600.84K |
| 2021-10-01 | 57.26 | 57.27 | ↑$0.01 (0.02%) | 57.25 | 57.36 | 657.48K |
| 2021-09-30 | 57.25 | 57.26 | ↑$0.01 (0.02%) | 57.22 | 57.32 | 1.46M |
| 2021-09-29 | 57.25 | 57.25 | ↑$0.00 (0.00%) | 57.23 | 57.28 | 697.92K |
| 2021-09-28 | 57.22 | 57.23 | ↑$0.01 (0.02%) | 57.21 | 57.29 | 1.11M |
| 2021-09-27 | 57.28 | 57.19 | ↓$0.09 (-0.16%) | 57.19 | 57.29 | 1.02M |
| 2021-09-24 | 57.33 | 57.27 | ↓$0.06 (-0.10%) | 57.27 | 57.36 | 658.84K |
| 2021-09-23 | 57.32 | 57.31 | ↓$0.01 (-0.02%) | 57.30 | 57.39 | 545.96K |
| 2021-09-22 | 57.28 | 57.32 | ↑$0.04 (0.07%) | 57.25 | 57.36 | 1.25M |
| 2021-09-21 | 57.25 | 57.27 | ↑$0.02 (0.03%) | 57.18 | 57.30 | 2.09M |
| 2021-09-20 | 57.11 | 57.26 | ↑$0.15 (0.26%) | 57.08 | 57.31 | 1.82M |
| 2021-09-17 | 57.24 | 57.15 | ↓$0.09 (-0.16%) | 57.11 | 57.26 | 1.77M |
| 2021-09-16 | 57.20 | 57.22 | ↑$0.02 (0.03%) | 57.20 | 57.25 | 897.83K |
| 2021-09-15 | 57.24 | 57.22 | ↓$0.02 (-0.03%) | 57.20 | 57.29 | 2.05M |
| 2021-09-14 | 57.25 | 57.25 | ↑$0.00 (0.00%) | 57.22 | 57.29 | 0.97M |
| 2021-09-13 | 57.20 | 57.21 | ↑$0.01 (0.02%) | 57.18 | 57.28 | 1.50M |
| 2021-09-10 | 57.14 | 57.20 | ↑$0.06 (0.11%) | 57.11 | 57.20 | 700.27K |
| 2021-09-09 | 57.14 | 57.08 | ↓$0.06 (-0.11%) | 57.06 | 57.17 | 879.49K |
| 2021-09-08 | 57.02 | 57.19 | ↑$0.17 (0.30%) | 56.97 | 57.20 | 633.58K |
| 2021-09-07 | 57.15 | 57.04 | ↓$0.11 (-0.19%) | 56.99 | 57.20 | 632.77K |
| 2021-09-03 | 57.12 | 57.12 | ↑$0.00 (0.00%) | 57.12 | 57.29 | 789.87K |
| 2021-09-02 | 57.18 | 57.11 | ↓$0.07 (-0.12%) | 57.10 | 57.40 | 1.76M |
Create an account or log in to view more rows.
$CSOD Bull trap
$CSOD i hate money so im buying
$CSOD Bears get cremated today
$CSOD Holding Pattern
$CSOD hot damn <3
$CSOD it can go lower
$CSOD i need more
$CSOD Buy the dip.
$CSOD I blocked some bears and I liked it!
$CSOD I already know
tomorrow the bulls going to say "next week" just like every week.