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, 2011
4.180
4.250
4.170
4.250
161,402
+0.04(+0.95%)
Mar 30, 2011
4.300
4.308
4.180
4.210
154,867
-0.09(-2.09%)
Mar 29, 2011
4.220
4.330
4.160
4.300
196,205
+0.08(+1.90%)
Mar 28, 2011
4.250
4.250
4.160
4.220
135,364
+0.00(+0.00%)
Mar 25, 2011
4.240
4.270
4.200
4.220
143,990
-0.01(-0.24%)
Mar 24, 2011
4.180
4.250
4.130
4.230
177,080
+0.10(+2.42%)
Mar 23, 2011
4.030
4.150
3.930
4.130
216,957
+0.08(+1.98%)
Mar 22, 2011
4.090
4.110
3.930
4.050
124,512
-0.02(-0.49%)
Mar 21, 2011
3.990
4.070
3.980
4.070
151,070
+0.08(+2.01%)
Mar 18, 2011
3.810
3.990
3.800
3.990
261,497
+0.21(+5.56%)
Mar 17, 2011
3.760
3.900
3.600
3.780
289,088
+0.06(+1.61%)
Mar 16, 2011
3.690
3.780
3.670
3.720
191,884
+0.06(+1.64%)
Mar 15, 2011
3.520
3.680
3.430
3.660
134,089
-0.06(-1.61%)
Mar 14, 2011
3.700
3.800
3.680
3.720
143,710
-0.04(-1.06%)
Mar 11, 2011
3.660
3.770
3.650
3.760
231,118
+0.06(+1.62%)
Mar 10, 2011
3.830
3.870
3.700
3.700
208,645
-0.19(-4.88%)
Mar 09, 2011
3.960
3.960
3.870
3.890
87,131
-0.06(-1.52%)
Mar 08, 2011
3.910
4.000
3.859
3.950
71,028
+0.03(+0.77%)
Mar 07, 2011
3.990
3.990
3.840
3.920
124,429
-0.05(-1.26%)
Mar 04, 2011
4.030
4.070
3.880
3.970
518,740
-0.04(-1.00%)
Mar 03, 2011
3.880
4.020
3.840
4.010
389,374
+0.18(+4.70%)
Mar 02, 2011
3.710
3.840
3.540
3.830
419,207
+0.11(+2.96%)
Mar 01, 2011
3.750
3.790
3.700
3.720
377,975
-0.02(-0.53%)
Feb 28, 2011
3.800
3.830
3.680
3.740
115,573
-0.05(-1.32%)
Feb 25, 2011
3.780
3.910
3.750
3.790
206,435
+0.02(+0.53%)
Feb 24, 2011
3.740
3.770
3.570
3.770
539,736
+0.03(+0.80%)
Feb 23, 2011
3.930
4.000
3.660
3.740
563,127
-0.20(-5.08%)
Feb 22, 2011
4.010
4.040
3.930
3.940
322,601
-0.11(-2.72%)
Feb 18, 2011
4.150
4.150
4.020
4.050
213,214
-0.09(-2.17%)
Feb 17, 2011
4.080
4.160
4.040
4.140
118,398
+0.07(+1.72%)
Feb 16, 2011
4.080
4.080
4.010
4.070
117,412
+0.02(+0.49%)
Feb 15, 2011
4.080
4.170
4.040
4.050
114,949
-0.05(-1.22%)
Feb 14, 2011
4.110
4.130
4.020
4.100
151,879
-0.03(-0.73%)
Feb 11, 2011
4.020
4.140
3.970
4.130
181,592
+0.11(+2.74%)
Feb 10, 2011
3.980
4.050
3.910
4.020
113,191
+0.02(+0.50%)
Feb 09, 2011
3.990
4.000
3.930
4.000
145,771
-0.01(-0.25%)
Feb 08, 2011
4.050
4.050
3.980
4.010
221,175
-0.06(-1.47%)
Feb 07, 2011
4.150
4.161
3.980
4.070
501,910
-0.10(-2.40%)
Feb 04, 2011
4.060
4.200
4.000
4.170
244,999
+0.09(+2.21%)
Feb 03, 2011
4.000
4.090
4.000
4.080
196,177
+0.08(+2.00%)
Feb 02, 2011
4.050
4.080
4.000
4.000
517,094
-0.08(-1.96%)
Feb 01, 2011
4.070
4.160
4.019
4.080
333,780
+0.03(+0.74%)
Jan 31, 2011
4.130
4.150
4.025
4.050
519,691
-0.04(-0.98%)
Jan 28, 2011
4.190
4.250
3.970
4.090
666,983
-0.07(-1.68%)
Jan 27, 2011
4.290
4.380
4.150
4.160
410,805
-0.12(-2.80%)
Jan 26, 2011
4.190
4.320
4.180
4.280
356,338
+0.14(+3.38%)
Jan 25, 2011
4.140
4.180
4.041
4.140
317,154
-0.01(-0.24%)
Jan 24, 2011
4.090
4.240
4.060
4.150
515,272
+0.03(+0.73%)
Jan 21, 2011
4.090
4.500
4.090
4.120
2,249,604
+0.17(+4.30%)
Jan 20, 2011
4.100
4.100
3.930
3.950
159,733
-0.19(-4.59%)
Jan 19, 2011
4.440
4.440
4.130
4.140
189,069
-0.30(-6.76%)
Jan 18, 2011
4.330
4.440
4.240
4.440
251,607
+0.11(+2.54%)
Jan 14, 2011
4.360
4.370
4.250
4.330
200,699
-0.03(-0.69%)
Jan 13, 2011
4.400
4.510
4.220
4.360
361,734
-0.02(-0.46%)
Jan 12, 2011
4.300
4.420
4.150
4.380
380,876
+0.09(+2.10%)
Jan 11, 2011
3.920
4.320
3.900
4.290
1,281,272
+0.40(+10.28%)
Jan 10, 2011
3.850
3.890
3.690
3.890
150,532
+0.03(+0.78%)
Jan 07, 2011
3.890
3.900
3.810
3.860
232,429
-0.02(-0.52%)
Jan 06, 2011
3.960
3.960
3.870
3.880
202,819
-0.08(-2.02%)
Jan 05, 2011
3.830
3.970
3.830
3.960
233,619
+0.11(+2.86%)
Jan 04, 2011
3.990
3.990
3.830
3.850
289,053
-0.11(-2.78%)
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
.