Cornerstone OnDemand Inc. Common Stockのデータ

Cornerstone OnDemand Inc. Common Stockの基本情報

名前 Cornerstone OnDemand Inc. Common Stock
ティッカー CSOD
国 United States
上場年 2011.0
セクター Technology

Cornerstone OnDemand Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.16 46.16 48.0 46.26 428800.0 46.26
2021-02-12 47.52 46.61 46.89 47.41 278700.0 47.41
2021-02-11 47.15 46.11 46.95 46.78 362400.0 46.78
2021-02-10 47.82 46.41 47.02 46.94 447800.0 46.94
2021-02-09 47.25 45.61 45.61 47.19 592200.0 47.19
2021-02-08 46.0 45.05 45.85 45.79 258700.0 45.79
2021-02-05 46.77 45.53 46.05 45.87 250300.0 45.87
2021-02-04 46.32 44.32 44.5 45.95 526100.0 45.95
2021-02-03 44.22 43.19 43.57 44.1 354500.0 44.1
2021-02-02 43.87 42.67 42.75 43.64 385200.0 43.64
2021-02-01 42.61 40.94 41.25 42.6 323200.0 42.6
2021-01-29 41.59 40.65 41.58 40.9 269300.0 40.9
2021-01-28 42.23 41.46 42.23 41.74 326500.0 41.74
2021-01-27 43.25 41.76 42.53 41.9 571900.0 41.9
2021-01-26 43.73 43.01 43.72 43.17 313700.0 43.17
2021-01-25 43.5 42.47 43.31 43.41 284400.0 43.41
2021-01-22 43.41 42.46 42.76 43.29 406600.0 43.29
2021-01-21 43.34 42.64 43.32 42.98 234600.0 42.98
2021-01-20 43.34 42.47 43.22 43.22 260100.0 43.22
2021-01-19 43.82 42.47 43.7 42.73 239300.0 42.73
2021-01-15 43.54 42.53 42.66 43.41 319700.0 43.41
2021-01-14 42.8 42.09 42.33 42.73 287000.0 42.73
2021-01-13 42.95 41.93 42.51 42.03 293900.0 42.03
2021-01-12 43.0 41.7 42.25 42.66 329900.0 42.66
2021-01-11 43.23 41.83 42.8 42.08 314100.0 42.08
2021-01-08 44.01 42.87 43.51 43.23 280600.0 43.23
2021-01-07 43.46 42.93 43.12 43.33 195500.0 43.33
2021-01-06 43.24 42.0 42.38 42.93 334800.0 42.93
2021-01-05 43.41 42.05 42.33 42.54 323500.0 42.54
2021-01-04 44.43 41.46 44.17 42.41 597500.0 42.41
2020-12-31 44.8 43.86 44.73 44.04 306600.0 44.04
2020-12-30 44.71 43.95 43.99 44.59 210800.0 44.59
2020-12-29 44.98 43.38 44.9 43.96 351700.0 43.96
2020-12-28 45.84 44.66 45.84 44.7 347600.0 44.7
2020-12-24 46.06 45.41 46.06 45.62 87700.0 45.62
2020-12-23 46.82 45.65 46.36 45.71 233000.0 45.71
2020-12-22 46.66 44.73 44.81 46.4 463300.0 46.4
2020-12-21 45.29 44.52 44.81 44.76 598700.0 44.76
2020-12-18 45.79 44.94 45.5 45.34 1205500.0 45.34
2020-12-17 45.65 44.66 44.84 45.52 544400.0 45.52
2020-12-16 44.79 44.26 44.75 44.64 329500.0 44.64
2020-12-15 44.75 44.01 44.42 44.59 431700.0 44.59
2020-12-14 45.14 43.85 44.03 44.46 721400.0 44.46
2020-12-11 44.18 43.2 43.41 44.01 514600.0 44.01
2020-12-10 43.91 42.54 43.01 43.68 408800.0 43.68
2020-12-09 44.74 43.24 44.74 43.34 292700.0 43.34
2020-12-08 44.77 43.97 43.97 44.67 521400.0 44.67
2020-12-07 45.0 44.0 44.4 44.19 452500.0 44.19
2020-12-04 45.2 44.34 44.59 44.45 726900.0 44.45
2020-12-03 45.0 44.22 44.88 44.35 254500.0 44.35
2020-12-02 44.74 43.62 44.01 44.65 267700.0 44.65
2020-12-01 44.75 43.81 44.65 44.33 564500.0 44.33
2020-11-30 44.92 43.9 44.78 44.15 403100.0 44.15
2020-11-27 44.85 43.56 43.96 44.82 254200.0 44.82
2020-11-25 44.07 43.32 43.61 43.84 196000.0 43.84
2020-11-24 44.3 43.3 44.05 43.67 439900.0 43.67
2020-11-23 43.95 42.95 43.2 43.78 339300.0 43.78
2020-11-20 43.25 42.28 42.6 43.0 325500.0 43.0
2020-11-19 42.99 41.69 42.19 42.95 364300.0 42.95
2020-11-18 42.73 41.76 42.3 42.12 415400.0 42.12
2020-11-17 42.26 40.62 40.98 42.05 885400.0 42.05
2020-11-16 41.84 40.6 40.95 41.2 492500.0 41.2
2020-11-13 41.21 40.01 40.01 40.9 961300.0 40.9
2020-11-12 40.74 39.62 40.2 39.84 241100.0 39.84
2020-11-11 41.5 40.09 41.33 40.21 638600.0 40.21
2020-11-10 42.5 40.73 42.5 41.04 627100.0 41.04
2020-11-09 43.39 41.49 42.75 42.49 783300.0 42.49
2020-11-06 44.59 41.02 44.59 41.42 774800.0 41.42
2020-11-05 41.47 40.26 40.48 41.47 367600.0 41.47
2020-11-04 40.59 39.1 39.31 40.02 413600.0 40.02
2020-11-03 39.24 38.27 38.3 38.94 346300.0 38.94
2020-11-02 38.93 37.21 38.24 37.78 327900.0 37.78
2020-10-30 38.4 36.71 38.25 37.99 544700.0 37.99
2020-10-29 38.64 37.47 37.64 38.44 369200.0 38.44
2020-10-28 38.36 37.17 38.35 37.63 406100.0 37.63
2020-10-27 39.24 38.62 39.0 38.75 351800.0 38.75
2020-10-26 39.15 37.88 38.58 38.45 409600.0 38.45
2020-10-23 39.27 38.28 38.94 39.23 233700.0 39.23
2020-10-22 38.71 37.42 38.32 38.54 242100.0 38.54
2020-10-21 38.45 37.6 37.78 38.2 393300.0 38.2
2020-10-20 37.8 37.05 37.4 37.61 430200.0 37.61
2020-10-19 38.59 37.09 38.18 37.2 412500.0 37.2
2020-10-16 38.09 36.99 37.02 37.97 458700.0 37.97
2020-10-15 37.13 36.49 36.68 36.99 245500.0 36.99
2020-10-14 37.49 36.78 37.41 37.16 318200.0 37.16
2020-10-13 37.56 37.06 37.43 37.35 226800.0 37.35
2020-10-12 37.78 37.13 37.57 37.6 391900.0 37.6
2020-10-09 38.05 37.27 37.72 37.54 437600.0 37.54
2020-10-08 38.43 37.48 38.16 37.78 408200.0 37.78
2020-10-07 38.22 37.27 38.05 37.78 371600.0 37.78
2020-10-06 38.51 37.45 37.49 37.83 608600.0 37.83
2020-10-05 37.48 36.88 37.14 37.15 372400.0 37.15
2020-10-02 37.26 36.19 36.45 37.01 354200.0 37.01
2020-10-01 37.17 35.82 36.58 37.09 634000.0 37.09
2020-09-30 36.79 35.14 35.14 36.36 840500.0 36.36
2020-09-29 35.63 34.5 35.2 35.09 352700.0 35.09
2020-09-28 35.48 34.87 34.93 35.2 368300.0 35.2
2020-09-25 34.55 33.56 33.62 34.48 386300.0 34.48
2020-09-24 34.12 32.99 33.8 33.86 780900.0 33.86
2020-09-23 34.97 33.87 34.7 33.87 802300.0 33.87
2020-09-22 35.13 34.19 34.77 34.68 452300.0 34.68
2020-09-21 34.53 33.5 33.82 34.53 537400.0 34.53
2020-09-18 35.07 33.98 35.07 34.56 1261400.0 34.56
2020-09-17 35.25 34.62 34.96 34.83 915900.0 34.83
2020-09-16 35.94 35.32 35.36 35.4 433400.0 35.4
2020-09-15 36.02 35.03 35.53 35.39 576800.0 35.39
2020-09-14 35.71 34.68 35.05 35.41 471200.0 35.41
2020-09-11 35.24 34.1 35.24 34.58 645100.0 34.58
2020-09-10 35.75 34.69 35.0 35.01 683600.0 35.01
2020-09-09 35.24 34.42 35.08 34.65 874200.0 34.65
2020-09-08 35.23 34.0 34.27 34.77 689400.0 34.77
2020-09-04 35.39 34.0 34.95 35.14 756500.0 35.14
2020-09-03 35.82 34.58 35.71 34.8 860900.0 34.8
2020-09-02 36.06 35.35 36.0 35.92 590800.0 35.92
2020-09-01 36.01 35.09 35.32 35.99 764800.0 35.99
2020-08-31 36.26 34.94 36.09 35.27 688700.0 35.27
2020-08-28 36.83 35.14 35.3 36.16 632200.0 36.16
2020-08-27 35.12 34.43 35.12 34.66 458600.0 34.66
2020-08-26 35.6 34.54 34.98 34.76 456300.0 34.76
2020-08-25 35.13 34.44 35.07 34.86 614500.0 34.86
2020-08-24 35.75 35.0 35.57 35.05 548400.0 35.05
2020-08-21 36.66 35.55 36.66 35.58 402900.0 35.58
2020-08-20 36.94 36.24 36.52 36.75 327700.0 36.75
2020-08-19 37.27 36.51 37.0 36.79 355500.0 36.79
2020-08-18 37.65 36.7 37.1 36.96 636300.0 36.96
2020-08-17 37.43 36.27 36.94 37.08 556300.0 37.08
2020-08-14 37.16 36.18 36.44 36.94 525200.0 36.94
2020-08-13 36.79 35.74 35.78 36.43 477600.0 36.43
2020-08-12 36.65 35.71 36.6 35.98 870500.0 35.98
2020-08-11 37.61 35.05 37.03 36.64 1206100.0 36.64
2020-08-10 37.0 35.86 36.6 35.99 866300.0 35.99
2020-08-07 36.71 35.57 36.56 36.3 329800.0 36.3
2020-08-06 37.45 36.47 37.23 36.68 351700.0 36.68
2020-08-05 37.37 36.25 36.67 37.28 461600.0 37.28
2020-08-04 36.6 36.03 36.18 36.51 298400.0 36.51
2020-08-03 36.4 35.09 35.63 36.14 482000.0 36.14
2020-07-31 35.97 34.57 35.97 35.51 386900.0 35.51
2020-07-30 35.8 34.7 35.05 35.74 460000.0 35.74
2020-07-29 35.81 34.87 35.14 35.8 608400.0 35.8
2020-07-28 35.26 34.36 34.63 34.86 699700.0 34.86
2020-07-27 35.6 33.76 35.49 34.9 1054300.0 34.9
2020-07-24 36.74 35.52 36.42 36.21 586000.0 36.21
2020-07-23 37.44 36.16 36.83 36.42 373800.0 36.42
2020-07-22 37.73 36.81 36.97 36.97 433500.0 36.97
2020-07-21 38.33 37.14 38.26 37.15 456100.0 37.15
2020-07-20 38.04 36.4 36.4 37.75 550300.0 37.75
2020-07-17 36.64 35.5 36.02 36.32 1096900.0 36.32
2020-07-16 37.3 36.55 37.13 37.04 334200.0 37.04
2020-07-15 37.85 36.85 37.06 37.65 413700.0 37.65
2020-07-14 36.43 35.16 35.5 36.42 614000.0 36.42
2020-07-13 37.35 35.41 37.35 35.51 532300.0 35.51
2020-07-10 37.18 36.21 36.6 37.08 340100.0 37.08
2020-07-09 37.68 36.46 37.51 36.64 491800.0 36.64
2020-07-08 38.31 36.78 37.69 37.47 657300.0 37.47
2020-07-07 38.63 37.28 38.13 37.58 640300.0 37.58
2020-07-06 39.93 38.32 39.0 38.36 957000.0 38.36
2020-07-02 39.86 37.96 39.58 38.11 426800.0 38.11
2020-07-01 39.52 38.45 38.62 38.99 1018400.0 38.99
2020-06-30 38.86 38.02 38.18 38.56 507000.0 38.56
2020-06-29 38.38 37.48 38.38 38.26 770600.0 38.26
2020-06-26 38.5 37.38 38.45 38.12 1343400.0 38.12
2020-06-25 38.74 37.0 37.58 38.71 690600.0 38.71
2020-06-24 39.0 37.25 38.51 37.67 779400.0 37.67
2020-06-23 39.1 38.58 39.0 38.75 725200.0 38.75
2020-06-22 39.5 38.41 39.43 38.66 681000.0 38.66
2020-06-19 39.39 37.18 38.02 39.39 4843000.0 39.39
2020-06-18 37.67 36.32 36.77 37.41 850500.0 37.41
2020-06-17 38.45 36.9 38.36 36.97 829500.0 36.97
2020-06-16 39.11 37.55 38.52 38.35 699600.0 38.35
2020-06-15 37.67 34.78 36.64 37.18 1943600.0 37.18
2020-06-12 38.93 36.63 38.38 37.94 641400.0 37.94
2020-06-11 38.5 36.84 37.78 37.03 812700.0 37.03
2020-06-10 41.04 39.46 40.68 39.49 534900.0 39.49
2020-06-09 42.4 40.68 42.13 40.73 399600.0 40.73
2020-06-08 42.66 41.53 42.01 42.65 551500.0 42.65
2020-06-05 42.69 41.58 42.2 41.71 755600.0 41.71
2020-06-04 41.73 40.73 41.46 40.86 396000.0 40.86
2020-06-03 42.12 40.73 41.28 41.94 466200.0 41.94
2020-06-02 40.98 39.32 39.75 40.73 608400.0 40.73
2020-06-01 40.05 38.29 38.53 39.65 788100.0 39.65
2020-05-29 38.76 37.88 38.31 38.65 591300.0 38.65
2020-05-28 39.83 38.43 39.63 38.62 688000.0 38.62
2020-05-27 39.49 37.06 37.92 39.3 1529100.0 39.3
2020-05-26 37.83 36.29 37.0 37.34 603400.0 37.34
2020-05-22 36.48 35.33 36.27 36.02 663900.0 36.02
2020-05-21 36.67 35.55 36.4 36.12 448900.0 36.12
2020-05-20 36.94 36.08 36.78 36.35 448600.0 36.35
2020-05-19 36.49 35.76 35.95 35.87 791300.0 35.87
2020-05-18 36.64 35.39 36.27 36.07 812400.0 36.07
2020-05-15 34.99 33.69 33.69 34.72 751500.0 34.72
2020-05-14 33.82 32.16 33.19 33.79 972400.0 33.79
2020-05-13 35.2 33.3 35.2 33.76 1069900.0 33.76
2020-05-12 36.33 34.2 35.24 35.24 1906700.0 35.24
2020-05-11 36.9 35.99 36.76 35.99 897800.0 35.99
2020-05-08 37.17 35.83 37.0 36.75 938900.0 36.75
2020-05-07 36.33 34.91 34.99 36.23 1097700.0 36.23
2020-05-06 34.39 33.67 33.85 34.33 961000.0 34.33
2020-05-05 33.83 33.01 33.27 33.5 1253100.0 33.5
2020-05-04 33.18 31.52 32.05 32.9 581000.0 32.9
2020-05-01 33.36 31.97 32.72 32.47 903900.0 32.47
2020-04-30 34.24 33.36 33.7 33.56 608200.0 33.56
2020-04-29 34.5 33.1 33.56 34.2 1264100.0 34.2
2020-04-28 33.09 32.0 32.68 32.55 1483700.0 32.55
2020-04-27 32.13 31.13 31.13 31.59 1123700.0 31.59
2020-04-24 31.18 30.2 30.5 30.69 1236900.0 30.69
2020-04-23 30.21 29.49 29.59 30.05 2728300.0 30.05
2020-04-22 30.63 29.4 30.36 29.62 873600.0 29.62
2020-04-21 29.98 28.96 29.1 29.61 1146700.0 29.61
2020-04-20 30.65 29.11 29.25 29.76 1211500.0 29.76
2020-04-17 30.35 29.46 29.76 29.92 741400.0 29.92
2020-04-16 29.99 28.7 29.52 29.07 715900.0 29.07
2020-04-15 30.88 29.5 30.5 29.57 754800.0 29.57
2020-04-14 32.59 30.98 32.2 31.7 791100.0 31.7
2020-04-13 31.97 30.3 31.4 31.05 293000.0 31.05
2020-04-09 32.88 31.1 31.73 31.56 1186900.0 31.56
2020-04-08 30.98 29.75 30.23 30.5 991000.0 30.5
2020-04-07 31.74 29.56 31.49 29.6 867400.0 29.6
2020-04-06 30.6 29.05 29.58 30.2 1048600.0 30.2
2020-04-03 29.3 27.69 29.09 28.28 770700.0 28.28
2020-04-02 30.8 27.88 29.48 29.12 696000.0 29.12
2020-04-01 30.76 29.24 30.27 29.86 1231300.0 29.86
2020-03-31 32.74 31.0 31.42 31.75 1001100.0 31.75
2020-03-30 31.99 30.22 31.36 31.47 1283000.0 31.47
2020-03-27 33.52 31.02 31.02 31.5 2991100.0 31.5
2020-03-26 32.97 28.12 28.73 32.73 1901100.0 32.73
2020-03-25 29.99 28.1 29.3 28.6 1073800.0 28.6
2020-03-24 29.19 26.24 27.73 29.18 1339900.0 29.18
2020-03-23 26.55 23.59 25.45 26.01 1293400.0 26.01
2020-03-20 27.78 24.83 24.95 25.44 1676700.0 25.44
2020-03-19 25.54 22.77 23.6 24.49 1119600.0 24.49
2020-03-18 26.37 22.22 23.91 23.89 1170600.0 23.89
2020-03-17 29.05 24.57 28.73 26.29 1673600.0 26.29
2020-03-16 30.32 23.8 25.15 28.37 1746300.0 28.37
2020-03-13 33.05 29.41 31.24 33.05 1358300.0 33.05
2020-03-12 31.61 29.5 30.68 29.76 1243300.0 29.76
2020-03-11 35.55 32.13 34.62 32.78 974600.0 32.78
2020-03-10 36.17 33.14 35.56 35.72 1180000.0 35.72
2020-03-09 35.67 33.65 34.43 34.34 1214500.0 34.34
2020-03-06 38.12 36.12 37.47 37.21 1258600.0 37.21
2020-03-05 40.05 38.09 39.72 38.76 885400.0 38.76
2020-03-04 41.0 39.59 40.89 40.69 930800.0 40.69
2020-03-03 41.91 39.52 40.98 40.29 1043100.0 40.29
2020-03-02 41.82 40.0 41.34 41.1 1562400.0 41.1
2020-02-28 41.71 40.0 40.12 41.03 1495800.0 41.03
2020-02-27 42.8 40.46 41.69 41.39 2441800.0 41.39
2020-02-26 42.7 39.94 40.03 42.66 3069900.0 42.66
2020-02-25 45.31 38.66 43.3 39.42 4126000.0 39.42
2020-02-24 55.88 53.97 55.0 55.05 473600.0 55.05
2020-02-21 58.44 57.0 58.44 57.23 314200.0 57.23
2020-02-20 58.85 57.15 58.57 58.5 517700.0 58.5
2020-02-19 59.26 58.3 59.15 58.59 466100.0 58.59
2020-02-18 59.54 58.5 58.6 59.25 754400.0 59.25