Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corcept Therapeutics
(NQ:
CORT
)
30.17
-1.04 (-3.33%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
4.900
4.980
4.820
4.910
67,498
+0.02(+0.41%)
Jan 30, 2006
5.000
5.000
4.800
4.890
37,200
-0.07(-1.41%)
Jan 27, 2006
4.720
5.000
4.680
4.960
12,250
+0.14(+2.90%)
Jan 26, 2006
4.900
4.900
4.680
4.820
6,400
+0.00(+0.00%)
Jan 25, 2006
4.780
5.050
4.680
4.820
49,424
+0.12(+2.55%)
Jan 24, 2006
4.580
4.740
4.471
4.700
20,567
+0.07(+1.51%)
Jan 23, 2006
4.430
4.670
4.430
4.630
20,896
+0.27(+6.19%)
Jan 20, 2006
4.300
4.370
4.240
4.360
19,106
+0.11(+2.59%)
Jan 19, 2006
4.282
4.300
3.740
4.250
100,776
+0.06(+1.43%)
Jan 18, 2006
4.060
4.250
4.060
4.190
15,575
+0.14(+3.46%)
Jan 17, 2006
4.100
4.150
4.040
4.050
5,200
-0.06(-1.46%)
Jan 13, 2006
3.920
4.110
3.810
4.110
17,000
+0.10(+2.49%)
Jan 12, 2006
3.850
4.010
3.810
4.010
11,800
+0.26(+6.93%)
Jan 11, 2006
3.650
3.840
3.650
3.750
15,701
+0.12(+3.31%)
Jan 10, 2006
3.680
3.740
3.610
3.630
8,690
-0.08(-2.16%)
Jan 09, 2006
4.090
4.090
3.690
3.710
26,850
-0.19(-4.87%)
Jan 06, 2006
3.730
3.900
3.720
3.900
9,000
+0.20(+5.41%)
Jan 05, 2006
3.610
3.730
3.500
3.700
19,038
+0.16(+4.52%)
Jan 04, 2006
3.750
3.850
3.450
3.540
36,890
-0.10(-2.75%)
Jan 03, 2006
3.650
3.700
3.590
3.640
10,860
-0.01(-0.27%)
Dec 30, 2005
3.850
3.850
3.630
3.650
127,840
-0.20(-5.19%)
Dec 29, 2005
3.970
3.970
3.800
3.850
37,311
-0.08(-2.04%)
Dec 28, 2005
3.900
4.640
3.880
3.930
137,100
+0.03(+0.77%)
Dec 27, 2005
4.000
4.220
3.900
3.900
45,300
-0.10(-2.50%)
Dec 23, 2005
3.900
4.000
3.860
4.000
28,900
+0.05(+1.16%)
Dec 22, 2005
4.000
4.000
3.910
3.954
16,050
-0.14(-3.33%)
Dec 21, 2005
4.060
4.100
4.040
4.090
8,540
+0.14(+3.54%)
Dec 20, 2005
4.150
4.150
3.950
3.950
33,401
-0.15(-3.66%)
Dec 19, 2005
4.180
4.180
4.100
4.100
7,994
-0.04(-0.97%)
Dec 16, 2005
4.190
4.200
4.110
4.140
5,875
-0.01(-0.26%)
Dec 15, 2005
4.100
4.170
4.100
4.151
4,575
-0.04(-0.93%)
Dec 14, 2005
4.122
4.200
4.100
4.190
13,600
+0.06(+1.45%)
Dec 13, 2005
4.080
4.190
4.070
4.130
3,487
+0.03(+0.73%)
Dec 12, 2005
4.050
4.170
4.050
4.100
7,591
-0.02(-0.49%)
Dec 09, 2005
4.120
4.120
4.120
4.120
0
+0.00(+0.00%)
Dec 08, 2005
4.170
4.240
4.010
4.120
12,479
+0.19(+4.83%)
Dec 07, 2005
4.010
4.100
3.860
3.930
24,480
-0.13(-3.20%)
Dec 06, 2005
4.090
4.110
4.010
4.060
19,430
-0.11(-2.64%)
Dec 05, 2005
4.240
4.250
4.010
4.170
43,898
-0.19(-4.30%)
Dec 02, 2005
4.760
4.760
4.340
4.357
38,900
-0.24(-5.27%)
Dec 01, 2005
4.550
4.730
4.550
4.600
6,650
+0.05(+1.10%)
Nov 30, 2005
4.610
4.610
4.530
4.550
38,404
-0.07(-1.52%)
Nov 29, 2005
4.730
4.730
4.620
4.620
700
+0.02(+0.43%)
Nov 28, 2005
4.530
4.630
4.420
4.600
24,408
+0.13(+2.91%)
Nov 25, 2005
4.500
4.500
4.470
4.470
8,200
-0.02(-0.45%)
Nov 23, 2005
4.720
4.722
4.461
4.490
49,088
-0.27(-5.67%)
Nov 22, 2005
4.740
4.830
4.740
4.760
12,000
-0.04(-0.83%)
Nov 21, 2005
4.750
4.800
4.660
4.800
26,256
+0.05(+1.05%)
Nov 18, 2005
4.630
4.750
4.584
4.750
4,066
+0.04(+0.85%)
Nov 17, 2005
4.750
4.750
4.510
4.710
12,400
-0.05(-1.11%)
Nov 16, 2005
4.740
4.880
4.640
4.763
20,378
-0.08(-1.59%)
Nov 15, 2005
4.850
4.860
4.680
4.840
20,243
-0.01(-0.21%)
Nov 14, 2005
4.810
4.857
4.810
4.850
7,607
+0.03(+0.62%)
Nov 11, 2005
4.810
4.820
4.800
4.820
14,000
+0.01(+0.21%)
Nov 10, 2005
4.800
4.810
4.750
4.810
25,200
+0.07(+1.48%)
Nov 09, 2005
4.564
4.795
4.564
4.740
6,001
+0.13(+2.82%)
Nov 08, 2005
4.570
4.680
4.570
4.610
3,400
+0.01(+0.22%)
Nov 07, 2005
4.840
4.840
4.580
4.600
21,752
-0.27(-5.54%)
Nov 04, 2005
4.780
4.930
4.780
4.870
6,095
+0.08(+1.67%)
Nov 03, 2005
4.840
4.870
4.690
4.790
10,634
-0.02(-0.42%)
Nov 02, 2005
4.980
4.980
4.810
4.810
4,900
-0.12(-2.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.