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
)
28.09
+0.55 (+2.00%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 28, 2006
4.980
5.070
4.980
5.060
57,500
+0.08(+1.61%)
Apr 27, 2006
4.980
4.980
4.980
4.980
2,400
+0.07(+1.48%)
Apr 26, 2006
4.870
5.000
4.850
4.907
29,600
-0.07(-1.46%)
Apr 25, 2006
4.880
5.050
4.880
4.980
20,400
-0.02(-0.40%)
Apr 24, 2006
4.840
5.070
4.840
5.000
36,900
+0.08(+1.63%)
Apr 21, 2006
4.830
4.920
4.830
4.920
4,616
+0.07(+1.44%)
Apr 20, 2006
4.760
4.850
4.750
4.850
3,513
-0.05(-1.02%)
Apr 19, 2006
4.730
4.900
4.690
4.900
18,137
+0.27(+5.83%)
Apr 18, 2006
4.750
4.880
4.620
4.630
6,088
-0.02(-0.43%)
Apr 17, 2006
4.880
4.900
4.620
4.650
27,505
-0.23(-4.71%)
Apr 13, 2006
4.960
4.990
4.800
4.880
5,800
-0.06(-1.21%)
Apr 12, 2006
4.930
5.000
4.870
4.940
12,990
+0.01(+0.20%)
Apr 11, 2006
4.960
5.000
4.850
4.930
17,500
+0.11(+2.28%)
Apr 10, 2006
5.000
5.000
4.750
4.820
23,210
-0.11(-2.23%)
Apr 07, 2006
4.980
5.000
4.930
4.930
13,600
-0.00(-0.06%)
Apr 06, 2006
4.910
4.933
4.870
4.933
5,135
+0.03(+0.67%)
Apr 05, 2006
4.890
4.940
4.830
4.900
12,600
-0.11(-2.20%)
Apr 04, 2006
4.950
5.010
4.900
5.010
18,681
-0.03(-0.60%)
Apr 03, 2006
5.250
5.250
5.010
5.040
36,405
-0.19(-3.63%)
Mar 31, 2006
4.910
5.450
4.890
5.230
40,799
+0.27(+5.44%)
Mar 30, 2006
4.950
5.000
4.920
4.960
21,149
-0.04(-0.80%)
Mar 29, 2006
5.010
5.050
5.000
5.000
18,997
-0.01(-0.20%)
Mar 28, 2006
5.230
5.240
5.000
5.010
36,635
-0.21(-4.02%)
Mar 27, 2006
5.430
5.430
5.040
5.220
16,583
+0.07(+1.36%)
Mar 24, 2006
5.150
5.150
5.116
5.150
10,000
+0.08(+1.58%)
Mar 23, 2006
5.060
5.100
5.000
5.070
13,900
+0.04(+0.80%)
Mar 22, 2006
5.350
5.350
5.000
5.030
30,100
-0.22(-4.19%)
Mar 21, 2006
5.320
5.320
5.250
5.250
10,770
-0.15(-2.78%)
Mar 20, 2006
5.430
5.450
5.260
5.400
30,971
+0.30(+5.88%)
Mar 17, 2006
5.370
5.390
5.060
5.100
14,868
-0.19(-3.58%)
Mar 16, 2006
5.500
5.510
5.220
5.290
80,872
+0.29(+5.79%)
Mar 15, 2006
4.930
5.100
4.900
5.000
89,006
+0.09(+1.83%)
Mar 14, 2006
4.920
4.990
4.910
4.910
16,701
+0.01(+0.20%)
Mar 13, 2006
5.000
5.000
4.850
4.900
4,826
+0.02(+0.41%)
Mar 10, 2006
5.000
5.000
4.860
4.880
29,907
-0.14(-2.79%)
Mar 09, 2006
4.880
5.050
4.820
5.020
17,650
+0.15(+3.08%)
Mar 08, 2006
4.880
4.900
4.800
4.870
7,935
+0.07(+1.46%)
Mar 07, 2006
4.990
5.040
4.760
4.800
31,400
-0.27(-5.33%)
Mar 06, 2006
5.030
5.250
4.990
5.070
47,355
+0.08(+1.60%)
Mar 03, 2006
5.000
5.370
4.950
4.990
75,400
+0.04(+0.81%)
Mar 02, 2006
5.000
5.000
4.950
4.950
10,970
+0.00(+0.00%)
Mar 01, 2006
4.830
5.110
4.800
4.950
43,050
+0.10(+2.06%)
Feb 28, 2006
4.980
5.040
4.850
4.850
44,752
-0.13(-2.61%)
Feb 27, 2006
5.190
5.190
4.980
4.980
3,425
-0.05(-0.99%)
Feb 24, 2006
5.200
5.200
5.000
5.030
14,341
-0.11(-2.14%)
Feb 23, 2006
5.240
5.240
5.020
5.140
18,598
+0.22(+4.47%)
Feb 22, 2006
4.980
5.040
4.900
4.920
3,821
-0.12(-2.38%)
Feb 21, 2006
4.960
5.110
4.800
5.040
30,749
-0.07(-1.37%)
Feb 17, 2006
4.770
5.180
4.770
5.110
21,402
+0.25(+5.14%)
Feb 16, 2006
4.900
4.980
4.810
4.860
12,300
-0.02(-0.41%)
Feb 15, 2006
5.150
5.150
4.720
4.880
110,106
-0.28(-5.43%)
Feb 14, 2006
5.160
5.190
5.150
5.160
2,582
-0.07(-1.34%)
Feb 13, 2006
5.590
5.590
5.160
5.230
84,860
-0.22(-4.04%)
Feb 10, 2006
5.450
5.450
5.390
5.450
8,598
+0.00(+0.00%)
Feb 09, 2006
5.480
5.480
5.343
5.450
8,650
-0.03(-0.50%)
Feb 08, 2006
5.490
5.490
5.478
5.478
7,146
-0.01(-0.23%)
Feb 07, 2006
5.450
5.500
5.370
5.490
17,545
+0.05(+0.92%)
Feb 06, 2006
5.510
5.510
5.300
5.440
42,510
+0.20(+3.82%)
Feb 03, 2006
5.300
5.330
5.230
5.240
6,150
-0.06(-1.13%)
Feb 02, 2006
5.100
5.390
5.030
5.300
91,044
+0.33(+6.64%)
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
.