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, 2014
2.420
2.510
2.380
2.390
205,685
-0.08(-3.24%)
Jul 30, 2014
2.480
2.530
2.460
2.470
107,924
+0.03(+1.23%)
Jul 29, 2014
2.400
2.510
2.390
2.440
77,350
+0.05(+2.09%)
Jul 28, 2014
2.400
2.430
2.280
2.390
381,213
-0.02(-0.83%)
Jul 25, 2014
2.390
2.470
2.290
2.410
157,294
-0.03(-1.23%)
Jul 24, 2014
2.490
2.660
2.420
2.440
174,063
-0.02(-0.81%)
Jul 23, 2014
2.460
2.490
2.400
2.460
103,692
+0.02(+0.82%)
Jul 22, 2014
2.370
2.450
2.350
2.440
167,346
+0.09(+3.83%)
Jul 21, 2014
2.380
2.450
2.320
2.350
295,121
-0.06(-2.49%)
Jul 18, 2014
2.300
2.500
2.270
2.410
215,715
+0.08(+3.43%)
Jul 17, 2014
2.350
2.390
2.300
2.330
210,547
-0.05(-2.10%)
Jul 16, 2014
2.410
2.440
2.300
2.380
277,415
-0.01(-0.42%)
Jul 15, 2014
2.540
2.580
2.361
2.390
188,016
-0.17(-6.64%)
Jul 14, 2014
2.530
2.570
2.413
2.560
69,769
+0.07(+2.81%)
Jul 11, 2014
2.420
2.630
2.420
2.490
99,587
+0.05(+2.05%)
Jul 10, 2014
2.410
2.500
2.320
2.440
100,617
-0.06(-2.40%)
Jul 09, 2014
2.500
2.530
2.400
2.500
129,915
+0.00(+0.00%)
Jul 08, 2014
2.700
2.700
2.440
2.500
523,441
-0.20(-7.41%)
Jul 07, 2014
2.910
2.940
2.650
2.700
379,206
-0.23(-7.85%)
Jul 03, 2014
2.930
2.930
2.930
2.930
70,500
+0.03(+1.03%)
Jul 02, 2014
2.810
2.940
2.810
2.900
119,194
+0.07(+2.47%)
Jul 01, 2014
2.830
2.940
2.800
2.830
204,399
+0.03(+1.07%)
Jun 30, 2014
2.730
2.830
2.660
2.800
261,215
+0.05(+1.82%)
Jun 27, 2014
2.700
2.770
2.550
2.750
501,806
+0.02(+0.73%)
Jun 26, 2014
2.880
2.930
2.700
2.730
215,730
-0.14(-4.88%)
Jun 25, 2014
2.750
2.880
2.710
2.870
175,070
+0.09(+3.24%)
Jun 24, 2014
2.860
2.970
2.730
2.780
478,370
-0.13(-4.47%)
Jun 23, 2014
2.560
2.940
2.500
2.910
591,118
+0.35(+13.67%)
Jun 20, 2014
2.530
2.590
2.440
2.560
592,328
+0.06(+2.40%)
Jun 19, 2014
2.500
2.540
2.420
2.500
203,187
+0.02(+0.81%)
Jun 18, 2014
2.500
2.520
2.300
2.480
392,008
-0.01(-0.40%)
Jun 17, 2014
2.340
2.510
2.250
2.490
365,331
+0.21(+9.21%)
Jun 16, 2014
2.440
2.448
2.230
2.280
449,841
-0.17(-6.94%)
Jun 13, 2014
2.570
2.700
2.380
2.450
392,568
-0.13(-5.04%)
Jun 12, 2014
2.290
2.680
2.250
2.580
645,241
+0.29(+12.66%)
Jun 11, 2014
2.300
2.330
2.220
2.290
260,654
-0.03(-1.29%)
Jun 10, 2014
2.330
2.340
2.310
2.320
163,925
+0.04(+1.75%)
Jun 06, 2014
2.370
2.390
2.250
2.280
308,143
-0.06(-2.56%)
Jun 05, 2014
2.220
2.380
2.170
2.340
779,740
+0.14(+6.36%)
Jun 04, 2014
2.190
2.230
2.150
2.200
257,215
-0.01(-0.45%)
Jun 03, 2014
2.120
2.230
2.080
2.210
503,048
+0.07(+3.27%)
Jun 02, 2014
2.240
2.250
2.100
2.140
382,808
-0.12(-5.31%)
May 30, 2014
2.260
2.300
2.180
2.260
554,501
+0.01(+0.44%)
May 29, 2014
2.240
2.260
2.100
2.250
742,652
+0.02(+0.90%)
May 28, 2014
1.970
2.270
1.920
2.230
1,346,711
+0.27(+13.78%)
May 27, 2014
1.880
1.990
1.870
1.960
545,991
+0.08(+4.26%)
May 23, 2014
1.890
1.880
1.880
1.880
510,400
-0.04(-2.08%)
May 22, 2014
1.930
2.020
1.880
1.920
601,371
-0.02(-1.03%)
May 21, 2014
1.950
1.970
1.920
1.940
364,363
+0.00(+0.00%)
May 20, 2014
1.920
2.000
1.870
1.940
710,159
+0.00(+0.00%)
May 19, 2014
1.990
2.000
1.910
1.940
467,654
-0.06(-3.00%)
May 16, 2014
1.910
2.000
1.910
2.000
868,880
+0.08(+4.17%)
May 15, 2014
1.930
1.950
1.840
1.920
348,270
-0.02(-1.03%)
May 14, 2014
1.850
1.970
1.840
1.940
471,935
+0.09(+4.86%)
May 13, 2014
2.000
2.050
1.820
1.850
993,611
+0.00(+0.00%)
May 12, 2014
1.850
1.910
1.750
1.850
593,092
+0.01(+0.54%)
May 09, 2014
1.720
1.930
1.690
1.840
1,581,665
+0.10(+5.75%)
May 08, 2014
1.970
2.000
1.730
1.740
1,939,899
-0.25(-12.56%)
May 07, 2014
2.000
2.160
1.910
1.990
4,646,046
-2.03(-50.50%)
May 06, 2014
4.140
4.150
3.980
4.020
655,600
-0.13(-3.13%)
May 05, 2014
3.930
4.150
3.800
4.150
334,033
+0.20(+5.06%)
May 02, 2014
4.040
4.130
3.950
3.950
719,695
-0.15(-3.66%)
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
.