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 (%)
Mar 31, 2009
1.010
1.190
1.010
1.190
8,223
+0.13(+12.35%)
Mar 30, 2009
1.180
1.180
1.030
1.059
33,100
-0.13(-10.99%)
Mar 26, 2009
1.150
1.190
1.130
1.190
21,734
+0.09(+8.18%)
Mar 25, 2009
1.100
1.100
1.070
1.100
13,418
+0.00(+0.00%)
Mar 24, 2009
1.060
1.100
1.060
1.100
1,000
+0.04(+3.76%)
Mar 23, 2009
1.050
1.060
1.050
1.060
4,350
+0.00(+0.01%)
Mar 20, 2009
1.060
1.060
1.060
1.060
100
-0.03(-2.76%)
Mar 19, 2009
1.050
1.090
1.000
1.090
1,800
-0.06(-5.21%)
Mar 18, 2009
1.160
1.180
1.050
1.150
7,273
+0.00(+0.00%)
Mar 17, 2009
1.050
1.170
1.050
1.150
13,494
+0.13(+12.75%)
Mar 16, 2009
1.032
1.080
1.020
1.020
3,820
+0.00(+0.00%)
Mar 13, 2009
1.110
1.110
1.000
1.020
16,342
-0.12(-10.53%)
Mar 12, 2009
1.100
1.170
1.090
1.140
10,302
+0.13(+12.86%)
Mar 11, 2009
1.010
1.010
1.010
1.010
1,100
-0.09(-8.17%)
Mar 10, 2009
1.000
1.180
1.000
1.100
23,243
+0.09(+8.91%)
Mar 09, 2009
1.024
1.024
1.010
1.010
300
+0.01(+1.00%)
Mar 06, 2009
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Mar 05, 2009
1.190
1.190
1.000
1.000
6,237
-0.18(-15.25%)
Mar 04, 2009
1.090
1.180
1.090
1.180
27,075
+0.28(+31.11%)
Mar 02, 2009
1.060
1.060
0.9000
0.9000
6,392
-0.24(-21.05%)
Feb 27, 2009
1.130
1.170
1.130
1.140
14,642
+0.00(+0.00%)
Feb 26, 2009
1.121
1.140
1.121
1.140
300
-0.01(-0.87%)
Feb 25, 2009
1.140
1.170
1.100
1.150
18,936
+0.00(+0.00%)
Feb 24, 2009
1.150
1.150
1.060
1.150
6,950
+0.04(+3.60%)
Feb 23, 2009
1.000
1.110
1.000
1.110
11,849
+0.11(+11.00%)
Feb 20, 2009
0.9999
1.030
0.9500
1.000
45,434
+0.01(+1.01%)
Feb 19, 2009
0.9799
1.000
0.9799
0.9900
30,305
+0.00(+0.00%)
Feb 18, 2009
1.060
1.060
0.9500
0.9900
20,328
+0.04(+4.21%)
Feb 17, 2009
0.9900
1.000
0.9300
0.9500
148,454
-0.05(-5.00%)
Feb 13, 2009
1.040
1.040
0.9999
1.000
2,300
-0.09(-8.26%)
Feb 12, 2009
1.090
1.100
1.020
1.090
13,200
+0.08(+7.71%)
Feb 11, 2009
1.010
1.020
0.9980
1.012
7,050
+0.01(+1.20%)
Feb 10, 2009
1.000
1.000
0.9800
1.000
12,100
+0.00(+0.00%)
Feb 09, 2009
1.000
1.041
0.9500
1.000
160,902
+0.00(+0.00%)
Feb 06, 2009
1.000
1.010
0.8500
1.000
77,709
-0.03(-2.91%)
Feb 05, 2009
0.9200
1.050
0.9200
1.030
11,300
+0.14(+15.73%)
Feb 04, 2009
0.8900
0.9300
0.8900
0.8900
9,644
+0.05(+5.95%)
Feb 03, 2009
0.8100
0.9800
0.7800
0.8400
27,560
+0.09(+12.00%)
Feb 02, 2009
0.9499
0.9500
0.7500
0.7500
24,949
-0.05(-6.25%)
Jan 30, 2009
0.8600
1.000
0.8000
0.8000
14,150
-0.05(-5.88%)
Jan 29, 2009
0.9899
1.000
0.8500
0.8500
48,147
-0.04(-4.49%)
Jan 28, 2009
1.100
1.100
0.8600
0.8900
26,766
+0.00(+0.00%)
Jan 27, 2009
0.9000
1.100
0.8900
0.8900
14,729
-0.11(-10.99%)
Jan 26, 2009
0.9200
1.050
0.9000
0.9999
6,261
+0.14(+16.27%)
Jan 23, 2009
0.8900
1.160
0.8500
0.8600
6,870
-0.03(-3.37%)
Jan 22, 2009
0.9000
1.190
0.8900
0.8900
15,848
+0.00(+0.00%)
Jan 21, 2009
0.9500
1.000
0.8900
0.8900
21,000
-0.02(-2.20%)
Jan 20, 2009
0.9600
1.040
0.9100
0.9100
5,030
-0.05(-5.21%)
Jan 16, 2009
1.230
1.230
0.9600
0.9600
217,800
-0.16(-14.29%)
Jan 15, 2009
1.120
1.120
1.120
1.120
171
-0.01(-0.88%)
Jan 14, 2009
1.180
1.180
1.100
1.130
4,260
-0.05(-4.24%)
Jan 13, 2009
1.200
1.200
1.100
1.180
7,700
+0.06(+5.36%)
Jan 12, 2009
1.210
1.230
1.120
1.120
6,460
-0.13(-10.40%)
Jan 09, 2009
1.290
1.300
1.210
1.250
3,400
-0.05(-3.85%)
Jan 08, 2009
1.300
1.340
1.170
1.300
12,200
+0.10(+8.33%)
Jan 07, 2009
1.160
1.230
1.150
1.200
6,930
+0.04(+3.45%)
Jan 06, 2009
1.300
1.300
1.150
1.160
4,188
-0.01(-0.85%)
Jan 05, 2009
1.370
1.370
1.130
1.170
14,500
-0.18(-13.34%)
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
.