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, 2012
3.410
3.470
3.280
3.430
584,892
+0.03(+0.88%)
Jan 30, 2012
3.410
3.430
3.210
3.400
310,176
-0.03(-0.87%)
Jan 27, 2012
3.510
3.550
3.290
3.430
574,109
-0.10(-2.83%)
Jan 26, 2012
3.490
3.550
3.470
3.530
294,854
+0.04(+1.15%)
Jan 25, 2012
3.480
3.550
3.410
3.490
610,747
+0.01(+0.29%)
Jan 24, 2012
3.380
3.500
3.250
3.480
272,514
+0.08(+2.35%)
Jan 23, 2012
3.320
3.400
3.250
3.400
126,589
+0.08(+2.41%)
Jan 20, 2012
3.330
3.360
3.290
3.320
138,204
-0.02(-0.60%)
Jan 19, 2012
3.390
3.420
3.290
3.340
150,838
-0.06(-1.76%)
Jan 18, 2012
3.240
3.405
3.135
3.400
313,798
+0.28(+8.97%)
Jan 17, 2012
3.150
3.171
3.050
3.120
351,654
-0.02(-0.64%)
Jan 13, 2012
3.000
3.170
3.000
3.140
233,233
+0.10(+3.29%)
Jan 12, 2012
3.000
3.040
2.920
3.040
216,961
+0.04(+1.33%)
Jan 11, 2012
2.930
3.010
2.720
3.000
673,667
+0.02(+0.67%)
Jan 10, 2012
3.240
3.240
2.820
2.980
588,207
-0.22(-6.88%)
Jan 09, 2012
3.440
3.520
3.170
3.200
267,014
-0.24(-6.98%)
Jan 06, 2012
3.450
3.480
3.430
3.440
171,593
+0.00(+0.00%)
Jan 05, 2012
3.380
3.470
3.370
3.440
429,377
+0.00(+0.00%)
Jan 04, 2012
3.490
3.520
3.430
3.440
46,571
+0.02(+0.58%)
Dec 30, 2011
3.440
3.470
3.380
3.420
111,678
-0.02(-0.58%)
Dec 29, 2011
3.390
3.480
3.370
3.440
64,927
+0.06(+1.78%)
Dec 28, 2011
3.390
3.460
3.350
3.380
74,787
-0.01(-0.29%)
Dec 27, 2011
3.470
3.500
3.304
3.390
408,905
-0.10(-2.87%)
Dec 23, 2011
3.500
3.500
3.400
3.490
120,870
-0.05(-1.41%)
Dec 21, 2011
3.570
3.570
3.470
3.540
75,692
+0.00(+0.00%)
Dec 20, 2011
3.450
3.560
3.400
3.540
219,939
+0.17(+5.04%)
Dec 19, 2011
3.470
3.500
3.370
3.370
125,526
-0.03(-0.88%)
Dec 16, 2011
3.480
3.480
3.340
3.400
461,128
-0.05(-1.45%)
Dec 15, 2011
3.550
3.579
3.370
3.450
130,757
-0.04(-1.15%)
Dec 14, 2011
3.340
3.490
3.320
3.490
188,867
+0.10(+2.95%)
Dec 13, 2011
3.360
3.490
3.340
3.390
194,307
+0.06(+1.80%)
Dec 12, 2011
3.240
3.360
3.210
3.330
114,227
+0.05(+1.52%)
Dec 09, 2011
3.120
3.320
3.110
3.280
94,983
+0.18(+5.81%)
Dec 08, 2011
3.220
3.240
3.100
3.100
100,917
-0.15(-4.62%)
Dec 07, 2011
3.300
3.320
3.190
3.250
116,079
-0.08(-2.40%)
Dec 06, 2011
3.230
3.330
3.220
3.330
97,298
+0.10(+3.10%)
Dec 05, 2011
3.250
3.250
3.160
3.230
102,200
+0.03(+0.94%)
Dec 02, 2011
3.160
3.219
3.160
3.200
108,755
+0.09(+2.89%)
Dec 01, 2011
3.160
3.230
3.050
3.110
159,189
-0.05(-1.58%)
Nov 30, 2011
3.210
3.210
3.100
3.160
332,895
+0.09(+2.93%)
Nov 29, 2011
3.110
3.111
3.020
3.070
57,450
-0.06(-1.92%)
Nov 28, 2011
3.030
3.160
2.970
3.130
248,085
+0.19(+6.46%)
Nov 25, 2011
3.070
3.090
2.930
2.940
76,508
-0.13(-4.23%)
Nov 23, 2011
3.250
3.340
3.070
3.070
160,702
-0.20(-6.12%)
Nov 22, 2011
3.210
3.320
3.170
3.270
228,041
+0.06(+1.87%)
Nov 21, 2011
3.310
3.320
3.160
3.210
140,936
-0.18(-5.31%)
Nov 18, 2011
3.460
3.460
3.340
3.390
107,953
-0.06(-1.74%)
Nov 17, 2011
3.370
3.480
3.350
3.450
124,305
+0.10(+2.99%)
Nov 16, 2011
3.400
3.529
3.350
3.350
108,183
-0.10(-2.90%)
Nov 15, 2011
3.310
3.480
3.220
3.450
102,357
+0.11(+3.29%)
Nov 14, 2011
3.400
3.460
3.290
3.340
94,301
-0.09(-2.62%)
Nov 11, 2011
3.350
3.460
3.300
3.430
98,280
+0.11(+3.31%)
Nov 10, 2011
3.280
3.380
3.200
3.320
99,418
+0.09(+2.79%)
Nov 09, 2011
3.160
3.490
3.110
3.230
191,038
-0.02(-0.62%)
Nov 08, 2011
3.150
3.290
3.150
3.250
146,742
+0.14(+4.50%)
Nov 07, 2011
3.160
3.160
3.030
3.110
91,911
-0.05(-1.58%)
Nov 04, 2011
3.230
3.260
3.150
3.160
112,925
-0.12(-3.66%)
Nov 03, 2011
3.240
3.290
3.150
3.280
166,468
+0.10(+3.14%)
Nov 02, 2011
3.200
3.240
3.130
3.180
89,882
+0.03(+0.95%)
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
.