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 (%)
Jul 31, 2006
3.750
4.010
3.730
3.740
62,239
+0.00(+0.00%)
Jul 28, 2006
3.850
3.900
3.700
3.740
70,878
-0.11(-2.86%)
Jul 27, 2006
4.050
4.080
3.850
3.850
83,748
-0.11(-2.78%)
Jul 26, 2006
4.030
4.090
3.960
3.960
61,910
-0.09(-2.22%)
Jul 25, 2006
4.010
4.050
4.010
4.050
6,500
-0.05(-1.22%)
Jul 24, 2006
4.080
4.120
3.960
4.100
17,690
+0.00(+0.00%)
Jul 21, 2006
4.150
4.150
4.030
4.100
5,610
-0.02(-0.49%)
Jul 20, 2006
4.040
4.210
4.030
4.120
5,957
+0.07(+1.73%)
Jul 19, 2006
4.330
4.330
4.000
4.050
5,533
-0.04(-0.98%)
Jul 18, 2006
4.210
4.250
4.030
4.090
11,305
-0.24(-5.50%)
Jul 17, 2006
4.200
4.370
4.190
4.328
4,251
+0.21(+5.05%)
Jul 14, 2006
4.220
4.260
4.120
4.120
6,412
+0.00(+0.00%)
Jul 13, 2006
4.340
4.380
4.040
4.120
12,191
-0.22(-5.07%)
Jul 12, 2006
4.050
4.390
3.990
4.340
235,894
+0.21(+5.21%)
Jul 11, 2006
4.300
4.300
4.000
4.125
43,630
-0.02(-0.43%)
Jul 10, 2006
3.850
4.143
3.850
4.143
14,165
+0.26(+6.78%)
Jul 07, 2006
4.020
4.080
3.750
3.880
71,388
-0.22(-5.37%)
Jul 06, 2006
4.160
4.250
3.720
4.100
76,497
+0.02(+0.49%)
Jul 05, 2006
4.230
4.240
4.050
4.080
41,906
-0.06(-1.45%)
Jul 03, 2006
4.250
4.540
4.127
4.140
19,032
+0.09(+2.22%)
Jun 30, 2006
4.160
4.390
4.050
4.050
121,854
-0.06(-1.46%)
Jun 29, 2006
4.200
4.200
4.060
4.110
52,200
-0.04(-0.96%)
Jun 28, 2006
4.180
4.250
4.040
4.150
22,760
-0.01(-0.24%)
Jun 27, 2006
4.350
4.370
4.100
4.160
20,338
-0.21(-4.81%)
Jun 26, 2006
4.500
4.530
4.370
4.370
70,800
-0.13(-2.89%)
Jun 23, 2006
4.690
4.820
4.500
4.500
42,683
-0.15(-3.23%)
Jun 22, 2006
4.880
4.930
4.530
4.650
146,929
-0.13(-2.72%)
Jun 21, 2006
4.690
4.810
4.520
4.780
68,541
+0.23(+5.05%)
Jun 20, 2006
4.570
4.650
4.220
4.550
134,091
+0.02(+0.44%)
Jun 19, 2006
4.670
4.700
4.510
4.530
20,181
-0.08(-1.74%)
Jun 16, 2006
4.730
4.750
4.600
4.610
33,100
-0.14(-2.95%)
Jun 15, 2006
4.820
4.820
4.700
4.750
7,960
+0.01(+0.21%)
Jun 14, 2006
4.940
4.953
4.700
4.740
14,564
-0.04(-0.84%)
Jun 13, 2006
4.830
4.970
4.690
4.780
38,510
+0.00(+0.00%)
Jun 12, 2006
4.870
4.870
4.720
4.780
8,750
-0.03(-0.62%)
Jun 09, 2006
4.950
4.950
4.700
4.810
40,200
+0.01(+0.21%)
Jun 08, 2006
4.817
4.860
4.800
4.800
98,300
+0.00(+0.00%)
Jun 07, 2006
4.830
4.880
4.780
4.800
10,921
-0.07(-1.44%)
Jun 06, 2006
4.850
4.920
4.740
4.870
26,254
-0.07(-1.42%)
Jun 05, 2006
4.960
5.050
4.790
4.940
17,046
+0.24(+5.11%)
Jun 02, 2006
4.770
4.980
4.700
4.700
22,619
+0.00(+0.00%)
Jun 01, 2006
4.770
4.820
4.520
4.700
159,780
-0.07(-1.47%)
May 31, 2006
4.900
4.930
4.750
4.770
77,189
-0.05(-1.04%)
May 30, 2006
4.960
4.990
4.800
4.820
45,100
-0.10(-2.03%)
May 26, 2006
4.920
5.200
4.870
4.920
199,930
-0.07(-1.40%)
May 25, 2006
5.000
5.050
4.900
4.990
61,501
+0.07(+1.42%)
May 24, 2006
4.960
4.970
4.910
4.920
53,900
-0.03(-0.61%)
May 23, 2006
5.284
5.300
4.860
4.950
60,924
-0.16(-3.13%)
May 22, 2006
5.220
5.280
5.010
5.110
57,146
-0.11(-2.11%)
May 19, 2006
5.470
5.492
5.220
5.220
29,255
-0.28(-5.09%)
May 18, 2006
5.860
5.860
5.500
5.500
33,915
-0.22(-3.85%)
May 17, 2006
5.610
5.770
5.580
5.720
30,800
+0.08(+1.42%)
May 16, 2006
5.500
5.830
5.500
5.640
23,740
+0.04(+0.71%)
May 15, 2006
5.960
6.000
5.480
5.600
23,801
-0.55(-8.94%)
May 12, 2006
5.900
6.150
5.100
6.150
103,437
+0.02(+0.33%)
May 11, 2006
6.080
6.130
5.950
6.130
43,578
+0.13(+2.17%)
May 10, 2006
6.090
6.090
5.860
6.000
50,944
+0.07(+1.18%)
May 09, 2006
5.680
6.000
5.680
5.930
62,751
+0.37(+6.65%)
May 08, 2006
5.460
5.610
5.450
5.560
7,885
+0.13(+2.45%)
May 05, 2006
5.520
5.520
5.427
5.427
1,785
-0.02(-0.42%)
May 04, 2006
5.390
5.500
5.330
5.450
14,778
+0.08(+1.49%)
May 03, 2006
5.240
5.390
5.240
5.370
11,479
+0.13(+2.48%)
May 02, 2006
5.000
5.250
5.000
5.240
14,950
+0.23(+4.59%)
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
.