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 (%)
Nov 30, 2009
2.040
2.240
2.030
2.240
45,712
+0.17(+7.95%)
Nov 27, 2009
2.020
2.075
2.020
2.075
18,300
-0.01(-0.72%)
Nov 25, 2009
2.100
2.200
2.060
2.090
12,598
+0.02(+0.97%)
Nov 24, 2009
2.100
2.100
2.060
2.070
2,981
-0.04(-1.90%)
Nov 23, 2009
2.090
2.110
2.080
2.110
5,563
+0.05(+2.43%)
Nov 20, 2009
2.110
2.120
2.060
2.060
26,305
-0.19(-8.44%)
Nov 19, 2009
2.140
2.250
2.102
2.250
7,541
+0.05(+2.27%)
Nov 18, 2009
2.130
2.250
2.130
2.200
29,541
+0.03(+1.38%)
Nov 17, 2009
2.190
2.190
2.100
2.170
21,528
+0.01(+0.46%)
Nov 16, 2009
2.250
2.250
2.052
2.160
16,455
-0.09(-4.00%)
Nov 13, 2009
2.100
2.250
2.050
2.250
19,335
+0.15(+7.14%)
Nov 12, 2009
2.070
2.170
2.040
2.100
20,465
-0.02(-0.94%)
Nov 11, 2009
2.250
2.250
2.020
2.120
46,950
-0.17(-7.22%)
Nov 10, 2009
2.200
2.350
2.150
2.285
25,327
+0.06(+2.47%)
Nov 09, 2009
2.320
2.390
2.180
2.230
26,921
-0.07(-3.04%)
Nov 06, 2009
2.280
2.400
2.200
2.300
27,978
-0.04(-1.71%)
Nov 05, 2009
2.300
2.390
2.230
2.340
54,418
-0.01(-0.43%)
Nov 04, 2009
2.330
2.490
2.327
2.350
61,616
+0.05(+2.17%)
Nov 03, 2009
2.200
2.300
2.040
2.300
48,518
+0.16(+7.60%)
Nov 02, 2009
2.040
2.290
2.040
2.138
52,127
+0.12(+5.82%)
Oct 30, 2009
2.040
2.240
2.020
2.020
65,225
-0.02(-0.98%)
Oct 29, 2009
2.120
2.200
2.040
2.040
63,802
-0.10(-4.67%)
Oct 28, 2009
2.310
2.350
2.130
2.140
41,611
-0.12(-5.31%)
Oct 27, 2009
2.530
2.530
2.050
2.260
169,140
-0.28(-11.02%)
Oct 26, 2009
2.850
2.850
2.400
2.540
192,603
-0.14(-5.22%)
Oct 23, 2009
2.850
3.100
2.570
2.680
562,251
+0.09(+3.47%)
Oct 22, 2009
2.180
2.690
2.160
2.590
309,393
+0.47(+22.17%)
Oct 21, 2009
1.880
2.220
1.880
2.120
179,901
+0.27(+14.59%)
Oct 20, 2009
1.870
1.900
1.810
1.850
27,032
+0.06(+3.35%)
Oct 19, 2009
1.810
1.810
1.659
1.790
41,625
+0.14(+8.48%)
Oct 16, 2009
1.595
1.690
1.580
1.650
40,787
+0.07(+4.43%)
Oct 15, 2009
1.610
1.650
1.570
1.580
30,614
-0.09(-5.39%)
Oct 14, 2009
1.680
1.700
1.550
1.670
104,656
-0.05(-2.91%)
Oct 13, 2009
1.400
2.000
1.400
1.720
503,999
+0.34(+24.64%)
Oct 12, 2009
1.390
1.390
1.380
1.380
7,002
-0.02(-1.43%)
Oct 09, 2009
1.420
1.420
1.400
1.400
6,100
-0.01(-0.71%)
Oct 08, 2009
1.490
1.490
1.400
1.410
11,404
-0.04(-2.76%)
Oct 07, 2009
1.520
1.520
1.450
1.450
4,775
-0.10(-6.45%)
Oct 06, 2009
1.410
1.550
1.410
1.550
7,940
+0.19(+13.96%)
Oct 05, 2009
1.410
1.450
1.360
1.360
9,800
-0.08(-5.42%)
Oct 02, 2009
1.460
1.460
1.360
1.438
7,900
-0.02(-1.51%)
Oct 01, 2009
1.540
1.540
1.450
1.460
13,065
-0.04(-2.67%)
Sep 30, 2009
1.500
1.550
1.500
1.500
6,460
+0.05(+3.45%)
Sep 29, 2009
1.490
1.540
1.450
1.450
14,070
-0.09(-5.84%)
Sep 28, 2009
1.420
1.540
1.420
1.540
11,747
+0.09(+6.20%)
Sep 25, 2009
1.390
1.450
1.390
1.450
4,418
+0.05(+3.57%)
Sep 24, 2009
1.480
1.490
1.380
1.400
10,764
-0.09(-6.04%)
Sep 23, 2009
1.480
1.500
1.450
1.490
18,028
+0.01(+0.68%)
Sep 22, 2009
1.470
1.480
1.400
1.480
14,729
+0.00(+0.00%)
Sep 21, 2009
1.400
1.499
1.400
1.480
17,288
+0.08(+5.71%)
Sep 18, 2009
1.580
1.590
1.380
1.400
78,623
-0.19(-11.95%)
Sep 17, 2009
1.560
1.590
1.500
1.590
16,587
+0.03(+1.92%)
Sep 16, 2009
1.630
1.630
1.500
1.560
33,630
-0.09(-5.45%)
Sep 15, 2009
1.380
1.650
1.380
1.650
167,917
+0.25(+17.86%)
Sep 14, 2009
1.330
1.400
1.210
1.400
44,102
+0.22(+18.64%)
Sep 11, 2009
1.380
1.500
1.180
1.180
75,288
-0.16(-11.94%)
Sep 10, 2009
1.100
1.350
1.020
1.340
65,665
+0.22(+19.64%)
Sep 09, 2009
1.140
1.140
1.080
1.120
14,698
-0.02(-1.75%)
Sep 08, 2009
1.140
1.140
1.069
1.140
12,003
+0.09(+8.56%)
Sep 04, 2009
1.100
1.140
1.010
1.050
17,778
-0.03(-2.78%)
Sep 03, 2009
1.060
1.085
1.000
1.080
5,100
-0.05(-4.42%)
Sep 02, 2009
1.100
1.130
1.100
1.130
1,900
+0.07(+6.60%)
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
.