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, 2014
3.970
3.978
3.220
3.440
1,141,208
-0.29(-7.77%)
Jan 30, 2014
3.060
3.760
3.030
3.730
1,043,895
+0.69(+22.70%)
Jan 29, 2014
2.930
3.110
2.870
3.040
294,108
+0.09(+3.05%)
Jan 28, 2014
2.780
2.980
2.760
2.950
278,799
+0.15(+5.36%)
Jan 27, 2014
3.040
3.060
2.700
2.800
644,461
-0.24(-7.89%)
Jan 24, 2014
3.100
3.130
2.980
3.040
290,929
-0.10(-3.18%)
Jan 23, 2014
3.140
3.170
3.070
3.140
486,211
-0.03(-0.95%)
Jan 22, 2014
3.270
3.270
3.110
3.170
549,733
-0.12(-3.65%)
Jan 21, 2014
3.240
3.290
3.170
3.290
676,633
+0.10(+3.13%)
Jan 17, 2014
3.280
3.190
3.190
3.190
252,900
-0.10(-3.04%)
Jan 16, 2014
3.080
3.300
3.080
3.290
380,681
+0.19(+6.13%)
Jan 15, 2014
3.200
3.190
3.060
3.100
480,145
-0.10(-3.13%)
Jan 14, 2014
3.250
3.250
3.022
3.200
666,874
-0.06(-1.84%)
Jan 13, 2014
3.510
3.520
3.153
3.260
1,150,444
-0.49(-13.07%)
Jan 10, 2014
3.810
3.816
3.700
3.750
290,994
-0.07(-1.83%)
Jan 09, 2014
3.560
3.830
3.560
3.820
502,131
+0.27(+7.61%)
Jan 08, 2014
3.590
3.630
3.530
3.550
232,338
-0.03(-0.84%)
Jan 07, 2014
3.450
3.600
3.330
3.580
431,886
+0.18(+5.29%)
Jan 06, 2014
3.450
3.460
3.330
3.400
370,230
+0.01(+0.29%)
Jan 03, 2014
3.360
3.400
3.200
3.390
401,667
+0.02(+0.59%)
Jan 02, 2014
3.220
3.380
3.150
3.370
349,914
+0.16(+4.98%)
Dec 31, 2013
3.200
3.210
3.210
3.210
218,800
+0.04(+1.26%)
Dec 30, 2013
3.120
3.240
3.040
3.170
319,433
+0.06(+1.93%)
Dec 27, 2013
3.090
3.170
3.060
3.110
159,838
+0.05(+1.63%)
Dec 26, 2013
3.180
3.200
2.960
3.060
333,087
-0.09(-2.86%)
Dec 24, 2013
2.930
3.220
2.920
3.150
387,333
+0.25(+8.62%)
Dec 23, 2013
2.940
2.990
2.820
2.900
556,323
+0.07(+2.47%)
Dec 20, 2013
2.550
2.850
2.550
2.830
1,008,155
+0.30(+11.86%)
Dec 19, 2013
2.510
2.550
2.450
2.530
232,927
+0.03(+1.20%)
Dec 18, 2013
2.420
2.530
2.400
2.500
517,526
+0.06(+2.46%)
Dec 17, 2013
2.520
2.545
2.430
2.440
986,167
-0.07(-2.79%)
Dec 16, 2013
2.560
2.580
2.440
2.510
490,017
-0.03(-1.18%)
Dec 13, 2013
2.530
2.620
2.400
2.540
1,283,050
+0.00(+0.00%)
Dec 12, 2013
2.260
2.740
2.260
2.540
2,121,106
+0.29(+12.89%)
Dec 11, 2013
2.050
2.270
2.010
2.250
394,791
+0.19(+9.22%)
Dec 10, 2013
2.000
2.080
2.000
2.060
104,524
+0.06(+3.00%)
Dec 09, 2013
2.050
2.080
1.970
2.000
175,227
-0.06(-2.91%)
Dec 06, 2013
2.090
2.100
2.050
2.060
0
+0.00(+0.00%)
Dec 05, 2013
2.060
2.100
2.050
2.060
0
-0.01(-0.48%)
Dec 04, 2013
2.080
2.100
2.020
2.070
0
-0.01(-0.48%)
Dec 03, 2013
2.100
2.150
2.080
2.080
0
-0.02(-0.95%)
Dec 02, 2013
2.160
2.160
2.050
2.100
254,547
-0.05(-2.33%)
Nov 29, 2013
2.100
2.160
2.100
2.150
0
+0.05(+2.38%)
Nov 27, 2013
2.060
2.100
2.010
2.100
0
+0.05(+2.44%)
Nov 26, 2013
2.030
2.080
2.000
2.050
0
+0.01(+0.49%)
Nov 25, 2013
2.060
2.070
1.990
2.040
137,221
-0.01(-0.49%)
Nov 22, 2013
1.980
2.090
1.970
2.050
0
+0.06(+3.02%)
Nov 21, 2013
1.910
2.000
1.880
1.990
213,384
+0.10(+5.29%)
Nov 20, 2013
1.940
2.060
1.860
1.890
0
-0.03(-1.56%)
Nov 19, 2013
1.870
1.960
1.860
1.920
111,238
+0.06(+3.23%)
Nov 18, 2013
1.890
1.970
1.840
1.860
0
-0.06(-3.12%)
Nov 15, 2013
1.720
1.940
1.720
1.920
0
+0.19(+10.98%)
Nov 14, 2013
1.800
1.820
1.660
1.730
116,429
-0.07(-3.89%)
Nov 12, 2013
1.760
1.800
1.730
1.800
0
+0.02(+1.12%)
Nov 11, 2013
1.630
1.800
1.630
1.780
0
+0.13(+7.88%)
Nov 08, 2013
1.600
1.780
1.600
1.650
0
+0.05(+3.12%)
Nov 07, 2013
1.670
1.670
1.600
1.600
77,348
-0.04(-2.44%)
Nov 06, 2013
1.680
1.680
1.620
1.640
31,088
-0.02(-1.20%)
Nov 05, 2013
1.670
1.722
1.650
1.660
29,803
-0.01(-0.60%)
Nov 04, 2013
1.700
1.700
1.640
1.670
72,032
+0.00(+0.00%)
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
.