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 (%)
Oct 31, 2008
1.320
1.380
1.250
1.320
2,700
-0.09(-6.38%)
Oct 30, 2008
1.410
1.410
1.410
1.410
200
+0.00(+0.00%)
Oct 29, 2008
1.350
1.500
1.350
1.410
10,400
+0.11(+8.46%)
Oct 28, 2008
1.400
1.400
1.250
1.300
2,754
+0.05(+4.00%)
Oct 27, 2008
1.250
1.675
1.250
1.250
15,564
+0.02(+1.63%)
Oct 24, 2008
1.300
1.310
1.230
1.230
5,200
-0.17(-12.14%)
Oct 23, 2008
1.400
1.460
1.400
1.400
4,450
+0.04(+2.94%)
Oct 22, 2008
1.400
1.400
1.360
1.360
2,473
-0.12(-8.11%)
Oct 21, 2008
1.740
1.800
1.370
1.480
35,345
-0.17(-10.30%)
Oct 20, 2008
1.360
1.720
1.320
1.650
24,966
+0.51(+44.74%)
Oct 17, 2008
1.320
1.320
1.140
1.140
3,400
-0.18(-13.64%)
Oct 16, 2008
1.400
1.400
1.110
1.320
12,335
-0.05(-3.65%)
Oct 15, 2008
1.530
1.800
1.370
1.370
11,405
+0.00(+0.00%)
Oct 14, 2008
1.290
1.900
1.290
1.370
35,081
+0.22(+19.13%)
Oct 13, 2008
1.147
1.160
1.100
1.150
6,400
+0.15(+15.00%)
Oct 10, 2008
1.010
1.100
0.9000
1.000
33,400
-0.15(-13.04%)
Oct 09, 2008
1.150
1.150
1.030
1.150
7,021
-0.02(-1.46%)
Oct 08, 2008
1.170
1.225
1.150
1.167
6,700
-0.00(-0.26%)
Oct 07, 2008
1.250
1.250
1.157
1.170
4,100
-0.04(-3.30%)
Oct 06, 2008
1.220
1.390
1.150
1.210
19,719
-0.09(-6.93%)
Oct 03, 2008
1.380
1.390
1.300
1.300
29,455
-0.08(-5.79%)
Oct 02, 2008
1.300
1.380
1.160
1.380
21,800
+0.08(+6.15%)
Oct 01, 2008
1.290
1.390
1.290
1.300
9,983
+0.01(+0.78%)
Sep 30, 2008
1.210
1.300
1.190
1.290
41,148
+0.01(+0.79%)
Sep 29, 2008
1.280
1.300
1.270
1.280
17,300
-0.04(-3.04%)
Sep 26, 2008
1.350
1.390
1.230
1.320
21,700
-0.02(-1.49%)
Sep 25, 2008
1.310
1.350
1.290
1.340
17,057
-0.05(-3.59%)
Sep 24, 2008
1.470
1.470
1.270
1.390
39,705
-0.11(-7.34%)
Sep 23, 2008
1.560
1.580
1.470
1.500
17,650
-0.06(-3.85%)
Sep 22, 2008
1.870
1.870
1.560
1.560
22,151
-0.02(-1.26%)
Sep 19, 2008
1.480
1.750
1.478
1.580
18,254
+0.11(+7.48%)
Sep 18, 2008
1.610
1.610
1.400
1.470
17,294
-0.13(-8.13%)
Sep 17, 2008
1.760
1.760
1.590
1.600
20,508
-0.06(-3.61%)
Sep 16, 2008
1.670
1.800
1.600
1.660
23,465
-0.09(-5.14%)
Sep 15, 2008
1.710
1.980
1.670
1.750
14,600
-0.05(-2.78%)
Sep 12, 2008
1.990
1.990
1.770
1.800
207,660
-0.25(-12.20%)
Sep 11, 2008
1.940
2.050
1.920
2.050
8,600
+0.07(+3.54%)
Sep 10, 2008
1.830
1.990
1.830
1.980
13,710
+0.13(+7.03%)
Sep 09, 2008
1.970
1.980
1.820
1.850
48,450
-0.15(-7.50%)
Sep 08, 2008
2.020
2.040
1.960
2.000
3,000
+0.01(+0.50%)
Sep 05, 2008
1.940
2.030
1.920
1.990
10,442
-0.03(-1.49%)
Sep 04, 2008
1.980
2.020
1.930
2.020
15,200
+0.03(+1.51%)
Sep 03, 2008
1.980
2.050
1.930
1.990
17,584
+0.05(+2.58%)
Sep 02, 2008
1.910
2.000
1.900
1.940
9,339
+0.08(+4.30%)
Aug 29, 2008
2.100
2.100
1.860
1.860
17,193
-0.23(-11.00%)
Aug 28, 2008
2.010
2.120
1.970
2.090
13,653
+0.01(+0.48%)
Aug 27, 2008
2.100
2.150
2.000
2.080
9,233
+0.04(+1.96%)
Aug 26, 2008
1.950
2.100
1.880
2.040
18,484
+0.06(+3.03%)
Aug 25, 2008
2.010
2.030
1.960
1.980
3,400
-0.07(-3.41%)
Aug 22, 2008
2.010
2.060
2.000
2.050
18,016
+0.02(+0.99%)
Aug 21, 2008
1.927
2.030
1.927
2.030
2,915
+0.09(+4.64%)
Aug 20, 2008
1.990
2.010
1.910
1.940
12,202
-0.02(-1.02%)
Aug 19, 2008
1.960
1.960
1.870
1.960
12,300
+0.01(+0.51%)
Aug 18, 2008
2.060
2.080
1.930
1.950
35,901
-0.21(-9.72%)
Aug 15, 2008
2.050
2.196
2.050
2.160
21,737
+0.06(+2.86%)
Aug 14, 2008
2.000
2.110
2.000
2.100
21,171
-0.01(-0.47%)
Aug 13, 2008
2.240
2.240
2.030
2.110
38,096
-0.13(-5.80%)
Aug 12, 2008
2.200
2.250
2.150
2.240
17,865
+0.04(+1.82%)
Aug 11, 2008
2.290
2.300
2.100
2.200
21,940
-0.04(-1.79%)
Aug 08, 2008
2.270
2.350
2.230
2.240
24,500
-0.02(-0.88%)
Aug 07, 2008
2.340
2.430
2.100
2.260
42,400
-0.08(-3.42%)
Aug 06, 2008
2.300
2.400
2.180
2.340
32,243
+0.08(+3.54%)
Aug 05, 2008
2.110
2.280
2.110
2.260
36,759
+0.16(+7.62%)
Aug 04, 2008
2.020
2.120
2.010
2.100
16,019
+0.12(+6.06%)
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
.