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 (%)
Dec 29, 2006
1.140
1.260
1.050
1.230
162,065
+0.10(+8.85%)
Dec 28, 2006
1.140
1.210
1.060
1.130
167,175
-0.05(-4.24%)
Dec 27, 2006
1.340
1.350
1.120
1.180
470,254
-0.17(-12.59%)
Dec 26, 2006
1.000
1.700
0.9978
1.350
780,705
+0.36(+36.36%)
Dec 22, 2006
0.9500
1.000
0.9300
0.9900
91,817
+0.05(+5.32%)
Dec 21, 2006
0.8900
0.9500
0.8600
0.9400
86,448
+0.08(+9.30%)
Dec 20, 2006
1.050
1.050
0.8500
0.8600
108,297
-0.14(-14.00%)
Dec 19, 2006
1.050
1.070
1.000
1.000
90,270
+0.00(+0.15%)
Dec 18, 2006
0.9000
1.060
0.8900
0.9985
253,028
+0.12(+13.48%)
Dec 15, 2006
0.7100
0.8900
0.7100
0.8799
208,423
+0.14(+18.91%)
Dec 14, 2006
0.7800
0.7900
0.7200
0.7400
55,308
-0.04(-5.13%)
Dec 13, 2006
0.7900
0.7999
0.7800
0.7800
39,100
-0.02(-2.50%)
Dec 12, 2006
0.7900
0.8150
0.7800
0.8000
68,919
+0.01(+1.27%)
Dec 11, 2006
0.7900
0.8078
0.7800
0.7900
63,269
+0.01(+1.15%)
Dec 08, 2006
0.7800
0.8200
0.7800
0.7810
16,385
-0.03(-3.58%)
Dec 07, 2006
0.8111
0.8200
0.7800
0.8100
25,704
-0.02(-2.40%)
Dec 06, 2006
0.8700
0.8700
0.8000
0.8299
82,992
-0.04(-4.61%)
Dec 05, 2006
0.8700
0.9000
0.8500
0.8700
58,204
+0.01(+1.16%)
Dec 04, 2006
0.8900
0.8999
0.8600
0.8600
83,527
-0.01(-1.15%)
Dec 01, 2006
0.8700
0.8900
0.8700
0.8700
26,599
-0.01(-1.14%)
Nov 30, 2006
0.8600
0.8800
0.8600
0.8800
10,200
+0.02(+2.33%)
Nov 29, 2006
0.8400
0.8600
0.8400
0.8600
20,700
+0.00(+0.00%)
Nov 28, 2006
0.8200
0.8800
0.8200
0.8600
38,873
+0.00(+0.00%)
Nov 27, 2006
0.8500
0.8699
0.8500
0.8600
36,838
+0.03(+3.61%)
Nov 24, 2006
0.8300
0.8900
0.8300
0.8300
5,067
-0.03(-3.49%)
Nov 22, 2006
0.9000
0.9200
0.8600
0.8600
31,842
-0.05(-5.49%)
Nov 21, 2006
0.8500
0.9200
0.8500
0.9100
40,794
+0.01(+1.11%)
Nov 20, 2006
0.8600
0.9000
0.8600
0.9000
41,791
+0.00(+0.00%)
Nov 17, 2006
0.8400
0.9400
0.8400
0.9000
142,665
+0.05(+5.88%)
Nov 16, 2006
0.8400
0.8700
0.8400
0.8500
74,406
+0.01(+1.19%)
Nov 15, 2006
0.8500
0.8500
0.8100
0.8400
60,176
+0.01(+1.20%)
Nov 14, 2006
0.8100
0.8500
0.7900
0.8300
68,952
+0.04(+5.06%)
Nov 13, 2006
0.8000
0.8000
0.7700
0.7900
26,670
-0.01(-1.23%)
Nov 10, 2006
0.8400
0.8400
0.7900
0.7998
46,899
-0.04(-4.79%)
Nov 09, 2006
0.8112
0.8500
0.8100
0.8400
33,150
+0.01(+1.20%)
Nov 08, 2006
0.8500
0.8800
0.8000
0.8300
52,182
-0.02(-2.10%)
Nov 07, 2006
0.9500
0.9500
0.8300
0.8478
33,617
-0.00(-0.26%)
Nov 06, 2006
0.8400
0.8500
0.8200
0.8500
35,800
-0.02(-2.30%)
Nov 03, 2006
0.8700
0.8800
0.8500
0.8700
13,190
+0.00(+0.00%)
Nov 02, 2006
0.8600
0.9200
0.7600
0.8700
114,238
+0.04(+4.82%)
Nov 01, 2006
0.8200
0.8300
0.7810
0.8300
28,793
+0.03(+3.70%)
Oct 31, 2006
0.7700
0.8700
0.7500
0.8004
42,548
+0.01(+1.70%)
Oct 30, 2006
0.8015
0.8100
0.7700
0.7870
21,175
-0.02(-2.84%)
Oct 27, 2006
0.8314
0.8700
0.8000
0.8100
66,275
-0.02(-2.41%)
Oct 26, 2006
0.8300
0.8800
0.8200
0.8300
34,089
-0.01(-1.19%)
Oct 25, 2006
0.8200
0.8600
0.8100
0.8400
69,352
+0.02(+2.44%)
Oct 24, 2006
0.9000
0.9000
0.8200
0.8200
71,129
-0.07(-7.87%)
Oct 23, 2006
0.9004
0.9500
0.8800
0.8900
118,799
+0.02(+2.24%)
Oct 20, 2006
0.8000
1.140
0.8000
0.8705
489,005
+0.07(+8.83%)
Oct 19, 2006
0.7800
0.8201
0.7800
0.7999
163,533
+0.03(+3.88%)
Oct 18, 2006
0.7400
0.7700
0.7300
0.7700
59,695
+0.05(+6.78%)
Oct 17, 2006
0.7100
0.7400
0.7100
0.7211
40,865
+0.01(+1.42%)
Oct 16, 2006
0.7000
0.7500
0.7000
0.7110
55,007
+0.01(+1.57%)
Oct 13, 2006
0.7100
0.7200
0.7000
0.7000
56,090
-0.01(-1.41%)
Oct 12, 2006
0.7000
0.7200
0.6800
0.7100
154,382
-0.03(-4.05%)
Oct 11, 2006
0.7700
0.7700
0.7200
0.7400
50,572
-0.03(-3.90%)
Oct 10, 2006
0.8000
0.8000
0.7600
0.7700
60,256
-0.03(-3.75%)
Oct 09, 2006
0.7800
0.8100
0.7700
0.8000
60,841
-0.01(-1.23%)
Oct 06, 2006
0.8000
0.8200
0.7700
0.8100
339,679
-0.02(-2.41%)
Oct 05, 2006
0.8000
0.8300
0.8000
0.8300
46,490
+0.00(+0.00%)
Oct 04, 2006
0.8100
0.8600
0.8000
0.8300
152,193
+0.00(+0.00%)
Oct 03, 2006
0.9000
0.9100
0.8100
0.8300
160,424
-0.04(-4.60%)
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
.