Cornerstone OnDemand Inc. (CSOD)
NASDAQ: CSOD
· Real-Time Price · USD
57.49
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
CSOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2021 | 57.49 | 57.51 | 57.48 | 57.49 | 57.49 | 0.02% | 3,742,462 |
| Oct 13, 2021 | 57.43 | 57.49 | 57.43 | 57.48 | 57.48 | 0.09% | 1,631,924 |
| Oct 12, 2021 | 57.43 | 57.45 | 57.42 | 57.43 | 57.43 | 0.02% | 1,286,302 |
| Oct 11, 2021 | 57.40 | 57.46 | 57.40 | 57.42 | 57.42 | 0.02% | 1,288,015 |
| Oct 8, 2021 | 57.41 | 57.44 | 57.40 | 57.41 | 57.41 | 0.07% | 1,485,035 |
| Oct 7, 2021 | 57.39 | 57.40 | 57.35 | 57.37 | 57.37 | 0.00% | 724,729 |
| Oct 6, 2021 | 57.35 | 57.39 | 57.33 | 57.37 | 57.37 | 0.07% | 716,688 |
| Oct 5, 2021 | 57.29 | 57.36 | 57.27 | 57.33 | 57.33 | 0.07% | 1,284,954 |
| Oct 4, 2021 | 57.26 | 57.30 | 57.25 | 57.29 | 57.29 | 0.03% | 601,391 |
| Oct 1, 2021 | 57.26 | 57.36 | 57.25 | 57.27 | 57.27 | 0.02% | 661,608 |
| Sep 30, 2021 | 57.25 | 57.32 | 57.22 | 57.26 | 57.26 | 0.02% | 1,500,779 |
| Sep 29, 2021 | 57.25 | 57.28 | 57.22 | 57.25 | 57.25 | 0.03% | 701,680 |
| Sep 28, 2021 | 57.22 | 57.29 | 57.21 | 57.23 | 57.23 | 0.07% | 1,280,746 |
| Sep 27, 2021 | 57.28 | 57.29 | 57.19 | 57.19 | 57.19 | -0.14% | 1,028,028 |
| Sep 24, 2021 | 57.33 | 57.36 | 57.27 | 57.27 | 57.27 | -0.07% | 807,880 |
| Sep 23, 2021 | 57.32 | 57.39 | 57.30 | 57.31 | 57.31 | -0.02% | 548,599 |
| Sep 22, 2021 | 57.28 | 57.36 | 57.25 | 57.32 | 57.32 | 0.09% | 1,251,220 |
| Sep 21, 2021 | 57.25 | 57.30 | 57.18 | 57.27 | 57.27 | 0.02% | 2,088,710 |
| Sep 20, 2021 | 57.11 | 57.31 | 57.08 | 57.26 | 57.26 | 0.19% | 1,822,843 |
| Sep 17, 2021 | 57.24 | 57.29 | 57.11 | 57.15 | 57.15 | -0.12% | 1,914,744 |