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 30, 2009
0.8600
1.000
0.8000
0.8000
14,150
-0.05(-5.88%)
Jan 29, 2009
0.9899
1.000
0.8500
0.8500
48,147
-0.04(-4.49%)
Jan 28, 2009
1.100
1.100
0.8600
0.8900
26,766
+0.00(+0.00%)
Jan 27, 2009
0.9000
1.100
0.8900
0.8900
14,729
-0.11(-10.99%)
Jan 26, 2009
0.9200
1.050
0.9000
0.9999
6,261
+0.14(+16.27%)
Jan 23, 2009
0.8900
1.160
0.8500
0.8600
6,870
-0.03(-3.37%)
Jan 22, 2009
0.9000
1.190
0.8900
0.8900
15,848
+0.00(+0.00%)
Jan 21, 2009
0.9500
1.000
0.8900
0.8900
21,000
-0.02(-2.20%)
Jan 20, 2009
0.9600
1.040
0.9100
0.9100
5,030
-0.05(-5.21%)
Jan 16, 2009
1.230
1.230
0.9600
0.9600
217,800
-0.16(-14.29%)
Jan 15, 2009
1.120
1.120
1.120
1.120
171
-0.01(-0.88%)
Jan 14, 2009
1.180
1.180
1.100
1.130
4,260
-0.05(-4.24%)
Jan 13, 2009
1.200
1.200
1.100
1.180
7,700
+0.06(+5.36%)
Jan 12, 2009
1.210
1.230
1.120
1.120
6,460
-0.13(-10.40%)
Jan 09, 2009
1.290
1.300
1.210
1.250
3,400
-0.05(-3.85%)
Jan 08, 2009
1.300
1.340
1.170
1.300
12,200
+0.10(+8.33%)
Jan 07, 2009
1.160
1.230
1.150
1.200
6,930
+0.04(+3.45%)
Jan 06, 2009
1.300
1.300
1.150
1.160
4,188
-0.01(-0.85%)
Jan 05, 2009
1.370
1.370
1.130
1.170
14,500
-0.18(-13.34%)
Jan 02, 2009
1.080
1.460
1.054
1.350
32,649
+0.33(+32.35%)
Dec 31, 2008
1.050
1.084
1.010
1.020
7,322
-0.06(-5.56%)
Dec 30, 2008
1.000
1.080
1.000
1.080
1,450
+0.06(+5.88%)
Dec 29, 2008
1.060
1.060
1.000
1.020
17,900
-0.10(-8.93%)
Dec 26, 2008
1.100
1.190
1.040
1.120
21,200
+0.05(+4.67%)
Dec 24, 2008
1.070
1.070
1.070
1.070
100
-0.01(-0.93%)
Dec 23, 2008
1.070
1.080
0.9000
1.080
24,521
+0.01(+0.93%)
Dec 22, 2008
1.070
1.100
1.040
1.070
12,060
+0.02(+1.90%)
Dec 19, 2008
1.050
1.070
1.040
1.050
5,252
+0.00(+0.00%)
Dec 18, 2008
1.110
1.120
1.000
1.050
20,395
-0.07(-6.25%)
Dec 17, 2008
1.220
1.220
1.010
1.120
11,999
-0.08(-6.93%)
Dec 16, 2008
1.220
1.220
1.200
1.203
2,852
+0.00(+0.28%)
Dec 15, 2008
1.000
1.200
1.000
1.200
2,388
+0.06(+5.26%)
Dec 12, 2008
1.023
1.140
1.000
1.140
4,300
+0.04(+3.64%)
Dec 11, 2008
1.060
1.100
1.060
1.100
3,600
+0.03(+2.80%)
Dec 10, 2008
1.070
1.090
1.000
1.070
6,938
-0.07(-6.14%)
Dec 09, 2008
1.080
1.310
1.000
1.140
17,565
+0.06(+5.56%)
Dec 08, 2008
1.130
1.140
0.8000
1.080
11,387
-0.05(-4.42%)
Dec 05, 2008
1.000
1.140
0.9100
1.130
9,540
-0.01(-0.88%)
Dec 04, 2008
1.000
1.150
0.9100
1.140
5,300
-0.01(-0.87%)
Dec 03, 2008
1.080
1.180
1.000
1.150
7,016
+0.00(+0.00%)
Dec 02, 2008
1.150
1.150
1.150
1.150
2,776
+0.00(+0.00%)
Dec 01, 2008
1.000
1.150
1.000
1.150
2,904
+0.13(+12.75%)
Nov 28, 2008
1.140
1.190
0.9500
1.020
11,351
-0.08(-7.27%)
Nov 26, 2008
1.140
1.150
1.030
1.100
8,957
+0.19(+20.88%)
Nov 25, 2008
1.150
1.260
0.9100
0.9100
18,697
-0.10(-9.90%)
Nov 24, 2008
1.140
1.180
0.9900
1.010
24,466
+0.01(+1.00%)
Nov 21, 2008
1.317
1.390
1.000
1.000
11,350
-0.17(-14.53%)
Nov 20, 2008
1.250
1.350
1.170
1.170
2,101
-0.11(-8.59%)
Nov 19, 2008
1.300
1.400
1.280
1.280
15,542
-0.11(-7.91%)
Nov 18, 2008
1.320
1.400
1.320
1.390
4,590
-0.01(-0.71%)
Nov 17, 2008
1.320
1.430
1.320
1.400
500
+0.09(+6.87%)
Nov 14, 2008
1.320
1.360
1.300
1.310
9,660
-0.06(-4.38%)
Nov 13, 2008
1.370
1.370
1.370
1.370
100
+0.05(+3.79%)
Nov 12, 2008
1.430
1.430
1.300
1.320
11,800
-0.13(-8.97%)
Nov 11, 2008
1.450
1.480
1.310
1.450
3,892
-0.08(-5.23%)
Nov 07, 2008
1.520
1.530
1.530
1.530
600
+0.03(+2.00%)
Nov 06, 2008
1.540
1.560
1.500
1.500
2,300
-0.03(-1.96%)
Nov 05, 2008
1.510
1.590
1.510
1.530
3,668
+0.01(+0.66%)
Nov 04, 2008
1.400
1.600
1.400
1.520
10,905
+0.02(+1.33%)
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
.