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, 2009
1.210
1.212
1.050
1.130
27,888
-0.12(-9.60%)
Jul 30, 2009
1.280
1.300
1.250
1.250
14,772
-0.03(-2.50%)
Jul 29, 2009
1.290
1.300
1.240
1.282
23,617
+0.05(+4.23%)
Jul 28, 2009
1.320
1.320
1.180
1.230
41,332
+0.08(+6.96%)
Jul 27, 2009
1.150
1.300
0.9200
1.150
77,409
+0.09(+8.50%)
Jul 24, 2009
1.060
1.090
1.030
1.060
9,250
+0.05(+4.94%)
Jul 23, 2009
1.060
1.060
1.010
1.010
23,528
-0.09(-8.18%)
Jul 22, 2009
0.9100
1.100
0.9000
1.100
103,589
+0.20(+22.22%)
Jul 21, 2009
0.8700
0.9100
0.8300
0.9000
43,014
+0.08(+9.76%)
Jul 20, 2009
0.7800
0.8300
0.7800
0.8200
21,600
+0.04(+5.13%)
Jul 17, 2009
0.7800
0.7800
0.7800
0.7800
300
-0.02(-2.50%)
Jul 16, 2009
0.7801
0.8000
0.7800
0.8000
10,716
+0.02(+2.56%)
Jul 15, 2009
0.7900
0.7900
0.7800
0.7800
11,600
-0.02(-2.50%)
Jul 14, 2009
0.8300
0.8500
0.7860
0.8000
12,300
+0.00(+0.00%)
Jul 13, 2009
0.8000
0.8001
0.8000
0.8000
872
-0.03(-3.64%)
Jul 10, 2009
0.7999
0.8303
0.7999
0.8302
8,028
+0.04(+5.09%)
Jul 09, 2009
0.7800
0.7900
0.7800
0.7900
900
+0.03(+3.95%)
Jul 08, 2009
0.8600
0.8600
0.7500
0.7600
12,110
-0.08(-9.52%)
Jul 07, 2009
0.7900
0.8400
0.7800
0.8400
700
+0.04(+5.00%)
Jul 06, 2009
0.8000
0.8199
0.7900
0.8000
20,682
-0.02(-2.43%)
Jul 02, 2009
0.8400
0.8400
0.8100
0.8199
12,600
-0.04(-4.65%)
Jul 01, 2009
0.8300
0.8600
0.8000
0.8599
3,875
+0.05(+6.16%)
Jun 30, 2009
0.8500
0.8600
0.8100
0.8100
5,956
-0.03(-3.58%)
Jun 29, 2009
0.8100
0.8600
0.8000
0.8401
17,009
+0.04(+4.75%)
Jun 26, 2009
0.8100
0.8320
0.7900
0.8020
13,910
-0.07(-7.81%)
Jun 25, 2009
0.8597
0.8700
0.8100
0.8699
6,650
+0.06(+7.40%)
Jun 24, 2009
0.8594
0.8594
0.8100
0.8100
1,435
-0.03(-3.57%)
Jun 23, 2009
0.8500
0.8740
0.8100
0.8400
16,204
-0.04(-4.55%)
Jun 22, 2009
0.8600
0.8800
0.8600
0.8800
1,200
-0.03(-3.26%)
Jun 19, 2009
0.9100
0.9100
0.8700
0.9097
9,156
-0.00(-0.03%)
Jun 18, 2009
0.9800
0.9800
0.9100
0.9100
1,600
-0.04(-4.21%)
Jun 17, 2009
1.010
1.010
0.9500
0.9500
5,390
-0.03(-3.06%)
Jun 16, 2009
0.9400
1.000
0.9000
0.9800
24,000
+0.02(+2.08%)
Jun 15, 2009
0.9500
0.9700
0.9400
0.9600
33,679
+0.00(+0.00%)
Jun 12, 2009
0.9695
1.010
0.9501
0.9600
22,434
+0.00(+0.00%)
Jun 11, 2009
0.9701
0.9800
0.9400
0.9600
10,722
+0.02(+2.13%)
Jun 10, 2009
0.9000
0.9800
0.8900
0.9400
18,600
-0.03(-3.01%)
Jun 09, 2009
0.9700
0.9700
0.9692
0.9692
2,400
+0.09(+10.14%)
Jun 08, 2009
0.8400
0.9700
0.8400
0.8800
35,049
-0.01(-1.12%)
Jun 05, 2009
0.9000
0.9520
0.8820
0.8900
7,175
-0.04(-4.30%)
Jun 04, 2009
0.9500
0.9797
0.9300
0.9300
5,100
-0.05(-5.10%)
Jun 03, 2009
0.9700
0.9900
0.9000
0.9800
32,243
+0.02(+2.08%)
Jun 02, 2009
1.050
1.200
0.7500
0.9600
51,506
-0.03(-3.03%)
Jun 01, 2009
0.8700
1.050
0.7900
0.9900
67,126
+0.11(+12.50%)
May 29, 2009
0.8200
0.8900
0.8000
0.8800
44,894
+0.03(+3.53%)
May 28, 2009
0.8800
0.8800
0.8150
0.8500
4,994
-0.02(-2.30%)
May 27, 2009
0.8600
0.8800
0.8100
0.8700
23,930
+0.04(+4.82%)
May 26, 2009
0.9000
0.9160
0.8300
0.8300
19,016
-0.06(-6.74%)
May 22, 2009
0.8700
0.9200
0.8700
0.8900
31,441
+0.00(+0.00%)
May 21, 2009
0.8801
0.9600
0.8800
0.8900
32,360
+0.01(+1.15%)
May 20, 2009
0.8800
0.8900
0.8799
0.8799
10,500
-0.00(-0.01%)
May 19, 2009
0.8500
0.8900
0.8500
0.8800
11,921
+0.00(+0.00%)
May 18, 2009
0.8400
0.8900
0.8000
0.8800
13,498
-0.01(-0.90%)
May 15, 2009
0.8800
0.8880
0.8800
0.8880
2,550
+0.03(+3.26%)
May 14, 2009
0.8301
0.9000
0.8300
0.8600
8,577
-0.02(-2.26%)
May 13, 2009
0.9200
0.9400
0.8300
0.8799
20,175
-0.04(-4.36%)
May 12, 2009
0.9900
0.9900
0.9001
0.9200
24,411
-0.05(-5.15%)
May 11, 2009
0.9200
1.050
0.8599
0.9700
61,490
+0.16(+19.16%)
May 08, 2009
0.7800
0.8200
0.7800
0.8140
24,219
+0.04(+5.71%)
May 07, 2009
0.8300
0.8350
0.7700
0.7700
327,483
+0.00(+0.00%)
May 06, 2009
0.7600
0.8000
0.7300
0.7700
62,354
-0.01(-1.28%)
May 05, 2009
0.8500
0.8900
0.7800
0.7800
74,593
-0.05(-5.99%)
May 04, 2009
0.8061
0.8800
0.8000
0.8297
46,991
+0.03(+3.71%)
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
.