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 (%)
Jun 30, 2011
4.250
4.250
3.670
3.990
1,650,771
-0.26(-6.12%)
Jun 29, 2011
4.490
4.490
4.210
4.250
681,016
-0.20(-4.49%)
Jun 28, 2011
4.550
4.610
4.430
4.450
359,914
-0.07(-1.55%)
Jun 27, 2011
4.540
4.620
4.430
4.520
227,066
-0.10(-2.16%)
Jun 24, 2011
4.500
4.630
4.420
4.620
1,932,244
+0.14(+3.12%)
Jun 23, 2011
4.380
4.500
4.310
4.480
228,701
+0.04(+0.90%)
Jun 22, 2011
4.430
4.540
4.320
4.440
129,665
-0.03(-0.67%)
Jun 21, 2011
4.450
4.480
4.380
4.470
243,454
+0.05(+1.13%)
Jun 20, 2011
4.430
4.455
4.410
4.420
134,545
-0.02(-0.45%)
Jun 17, 2011
4.520
4.520
4.310
4.440
176,060
-0.06(-1.33%)
Jun 16, 2011
4.410
4.500
4.370
4.500
239,812
+0.09(+2.04%)
Jun 15, 2011
4.420
4.450
4.290
4.410
146,829
-0.03(-0.68%)
Jun 14, 2011
4.380
4.500
4.350
4.440
126,778
+0.13(+3.02%)
Jun 13, 2011
4.330
4.410
4.210
4.310
196,184
+0.00(+0.00%)
Jun 10, 2011
4.360
4.380
4.260
4.310
117,400
-0.09(-2.05%)
Jun 09, 2011
4.330
4.490
4.310
4.400
110,312
+0.08(+1.85%)
Jun 08, 2011
4.360
4.390
4.250
4.320
196,464
-0.07(-1.71%)
Jun 07, 2011
4.450
4.610
4.200
4.395
317,702
-0.03(-0.57%)
Jun 06, 2011
4.710
4.750
4.390
4.420
589,403
-0.57(-11.42%)
Jun 03, 2011
4.830
5.070
4.800
4.990
537,120
+0.68(+15.78%)
May 24, 2011
4.350
4.370
4.300
4.310
94,980
-0.04(-0.92%)
May 23, 2011
4.300
4.390
4.280
4.350
151,916
-0.03(-0.68%)
May 20, 2011
4.380
4.490
4.380
4.380
101,534
-0.04(-0.79%)
May 19, 2011
4.410
4.450
4.340
4.415
198,388
+0.04(+0.80%)
May 18, 2011
4.310
4.400
4.250
4.380
125,129
+0.08(+1.86%)
May 17, 2011
4.190
4.320
4.170
4.300
127,201
+0.07(+1.65%)
May 16, 2011
4.270
4.370
4.120
4.230
171,914
-0.08(-1.86%)
May 13, 2011
4.400
4.410
4.300
4.310
198,901
-0.09(-2.05%)
May 12, 2011
4.260
4.420
4.250
4.400
211,782
+0.11(+2.56%)
May 11, 2011
4.270
4.350
4.260
4.290
123,682
-0.01(-0.23%)
May 10, 2011
4.230
4.310
4.190
4.300
214,946
+0.08(+2.02%)
May 09, 2011
4.140
4.220
4.140
4.215
147,167
+0.04(+0.84%)
May 06, 2011
4.130
4.180
4.060
4.180
109,964
+0.11(+2.70%)
May 05, 2011
4.030
4.110
3.960
4.070
173,669
-0.01(-0.25%)
May 04, 2011
4.320
4.320
3.960
4.080
384,360
-0.21(-4.90%)
May 03, 2011
4.330
4.350
4.260
4.290
250,805
-0.07(-1.61%)
May 02, 2011
4.365
4.440
4.290
4.360
256,905
-0.04(-0.91%)
Apr 29, 2011
4.400
4.480
4.340
4.400
532,297
-0.01(-0.23%)
Apr 28, 2011
4.340
4.430
4.300
4.410
194,923
+0.04(+0.92%)
Apr 27, 2011
4.360
4.390
4.300
4.370
388,957
+0.00(+0.00%)
Apr 26, 2011
4.380
4.450
4.330
4.370
147,194
-0.01(-0.23%)
Apr 25, 2011
4.410
4.410
4.350
4.380
146,603
-0.04(-0.90%)
Apr 21, 2011
4.550
4.550
4.350
4.420
115,815
+0.01(+0.23%)
Apr 20, 2011
4.310
4.450
4.290
4.410
153,179
+0.10(+2.32%)
Apr 19, 2011
4.490
4.500
4.270
4.310
348,970
-0.14(-3.15%)
Apr 18, 2011
4.320
4.490
4.150
4.450
354,365
+0.13(+3.01%)
Apr 15, 2011
4.270
4.340
4.230
4.320
133,136
+0.04(+0.93%)
Apr 14, 2011
4.200
4.300
4.180
4.280
92,269
+0.04(+0.94%)
Apr 13, 2011
4.270
4.270
4.220
4.240
91,897
+0.02(+0.47%)
Apr 12, 2011
4.220
4.250
4.180
4.220
152,340
-0.02(-0.47%)
Apr 11, 2011
4.260
4.285
4.210
4.240
161,863
-0.01(-0.24%)
Apr 08, 2011
4.250
4.280
4.210
4.250
137,635
+0.00(+0.00%)
Apr 07, 2011
4.270
4.300
4.238
4.250
52,868
-0.01(-0.23%)
Apr 06, 2011
4.260
4.350
4.250
4.260
257,831
+0.01(+0.24%)
Apr 05, 2011
4.200
4.250
4.160
4.250
174,395
+0.00(+0.00%)
Apr 04, 2011
4.250
4.300
4.190
4.250
109,542
+0.02(+0.47%)
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
.