The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cornerstone OnDemand, Inc.

  • CSOD
  • NASDAQ
  • Business Services
  • Latest 31.27
  • Currency US$
  • Change 1.43
  • Percent Change 4.792 %
  • Volume 1,096,709
  • Thu Nov 20, 2014 04:00 PM EST NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.27 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 31.42 29.33 29.63 31.27 1,096,709
Nov 19 30.91 29.71 30.61 29.84 1,773,107
Nov 18 30.89 30.11 30.20 30.57 1,175,225
Nov 17 30.34 29.47 29.76 30.21 970,248
Nov 14 29.94 28.20 28.65 29.90 767,272
Nov 13 29.55 28.18 28.74 28.55 593,952
Nov 12 29.08 28.09 28.68 28.41 557,242
Nov 11 29.16 28.22 28.67 29.06 661,598
Nov 10 28.81 27.55 28.01 28.77 966,173
Nov 7 28.04 27.00 27.33 28.02 1,534,153
Nov 6 28.21 25.99 26.05 27.55 6,013,340
Nov 5 33.65 32.03 33.64 32.75 1,830,944
Nov 4 34.39 33.31 33.75 33.45 708,350
Nov 3 36.15 33.62 36.15 34.01 1,162,118
Oct 31 36.62 35.26 36.21 36.27 524,420
Oct 30 35.62 34.33 34.67 35.19 455,112
Oct 29 36.77 34.33 36.01 34.76 563,815
Oct 28 36.22 33.51 34.05 36.00 609,879
Oct 27 34.13 32.67 33.43 33.83 373,958
Oct 24 33.67 32.77 33.00 33.63 496,382
Oct 23 34.20 32.50 34.15 33.10 1,124,228
Oct 22 35.14 33.55 35.08 33.79 966,520
Oct 21 35.13 34.03 34.48 35.00 667,039
Oct 20 34.63 33.27 33.50 34.30 713,424
Oct 17 34.46 33.03 33.67 33.66 843,005
Oct 16 33.47 32.01 32.07 33.13 806,458
Oct 15 33.30 30.09 30.73 32.78 1,050,826
Oct 14 32.06 30.21 30.64 31.32 1,166,294
Oct 13 31.01 28.86 30.52 30.27 1,154,658
Oct 10 31.98 30.01 31.17 30.38 1,140,522
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.