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
)
33.31
-1.17 (-3.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2005
5.500
5.700
5.500
5.550
24,903
+0.02(+0.36%)
Aug 30, 2005
5.700
5.701
5.500
5.530
27,380
-0.16(-2.81%)
Aug 29, 2005
5.540
5.690
5.540
5.690
12,850
+0.19(+3.45%)
Aug 26, 2005
5.870
5.890
5.400
5.500
97,795
-0.30(-5.17%)
Aug 25, 2005
5.500
5.980
5.500
5.800
81,525
+0.23(+4.13%)
Aug 24, 2005
5.580
5.600
5.490
5.570
38,203
+0.00(+0.00%)
Aug 23, 2005
5.450
5.590
5.450
5.570
86,306
+0.12(+2.20%)
Aug 22, 2005
5.500
5.690
5.310
5.450
46,790
-0.06(-1.09%)
Aug 19, 2005
5.830
5.830
5.500
5.510
35,605
+0.02(+0.36%)
Aug 18, 2005
5.720
5.720
5.490
5.490
64,052
-0.06(-1.08%)
Aug 17, 2005
5.300
5.720
5.300
5.550
103,089
+0.05(+0.91%)
Aug 16, 2005
5.620
5.620
5.230
5.500
125,447
-0.44(-7.41%)
Aug 15, 2005
6.600
7.000
5.620
5.940
612,390
+0.73(+14.01%)
Aug 12, 2005
5.350
5.500
5.050
5.210
27,779
+0.03(+0.58%)
Aug 11, 2005
5.750
5.750
5.020
5.180
49,681
-0.57(-9.91%)
Aug 10, 2005
5.200
6.100
5.200
5.750
25,584
+0.55(+10.58%)
Aug 09, 2005
5.060
5.200
5.060
5.200
3,500
+0.04(+0.78%)
Aug 08, 2005
5.860
5.860
5.020
5.160
35,142
-0.14(-2.64%)
Aug 05, 2005
5.900
5.900
5.250
5.300
57,320
-0.66(-11.07%)
Aug 04, 2005
5.980
5.980
5.830
5.960
5,625
+0.07(+1.19%)
Aug 03, 2005
5.970
6.010
5.860
5.890
29,205
-0.09(-1.51%)
Aug 02, 2005
6.080
6.140
5.980
5.980
14,500
-0.07(-1.16%)
Aug 01, 2005
6.060
6.150
5.970
6.050
5,508
-0.10(-1.63%)
Jul 29, 2005
6.090
6.240
6.090
6.150
7,229
+0.09(+1.49%)
Jul 28, 2005
6.070
6.150
6.060
6.060
9,268
+0.04(+0.66%)
Jul 27, 2005
5.970
6.090
5.920
6.020
10,700
+0.10(+1.69%)
Jul 26, 2005
6.000
6.090
5.870
5.920
5,300
+0.01(+0.17%)
Jul 25, 2005
5.930
5.950
5.870
5.910
15,650
+0.04(+0.68%)
Jul 22, 2005
5.890
5.900
5.780
5.870
8,176
-0.03(-0.51%)
Jul 21, 2005
6.000
6.480
5.680
5.900
79,756
+0.04(+0.68%)
Jul 20, 2005
5.960
6.000
5.840
5.860
10,256
+0.00(+0.00%)
Jul 19, 2005
5.810
6.300
5.810
5.860
36,045
+0.06(+1.03%)
Jul 18, 2005
5.750
5.810
5.750
5.800
2,500
+0.04(+0.69%)
Jul 15, 2005
5.740
5.800
5.740
5.760
11,400
+0.05(+0.88%)
Jul 14, 2005
5.750
5.890
5.660
5.710
23,600
-0.04(-0.70%)
Jul 13, 2005
5.890
6.050
5.750
5.750
22,606
-0.06(-1.03%)
Jul 12, 2005
5.940
5.940
5.810
5.810
3,900
-0.10(-1.69%)
Jul 11, 2005
5.760
6.030
5.760
5.910
25,091
+0.05(+0.85%)
Jul 08, 2005
5.740
6.050
5.740
5.860
38,120
+0.16(+2.81%)
Jul 07, 2005
5.700
5.750
5.680
5.700
13,175
-0.05(-0.87%)
Jul 06, 2005
5.750
5.820
5.600
5.750
20,804
+0.09(+1.59%)
Jul 05, 2005
5.500
5.670
5.500
5.660
41,300
+0.03(+0.53%)
Jul 01, 2005
5.740
5.800
5.300
5.630
43,600
-0.13(-2.26%)
Jun 30, 2005
5.730
6.090
5.730
5.760
26,598
+0.03(+0.52%)
Jun 29, 2005
5.620
5.920
5.620
5.730
13,188
+0.06(+1.06%)
Jun 28, 2005
6.390
6.390
5.660
5.670
68,089
-0.74(-11.54%)
Jun 27, 2005
6.000
6.580
5.910
6.410
94,041
+0.42(+7.01%)
Jun 24, 2005
5.370
5.992
5.370
5.990
236,080
+0.70(+13.23%)
Jun 23, 2005
5.000
5.400
4.950
5.290
76,445
+0.36(+7.30%)
Jun 22, 2005
4.650
4.930
4.650
4.930
144,790
+0.35(+7.64%)
Jun 21, 2005
4.550
4.649
4.540
4.580
17,673
+0.06(+1.33%)
Jun 20, 2005
4.680
4.720
4.500
4.520
16,618
-0.05(-1.09%)
Jun 17, 2005
4.440
4.720
4.350
4.570
57,188
+0.24(+5.54%)
Jun 16, 2005
4.300
4.450
4.250
4.330
18,501
+0.13(+3.10%)
Jun 15, 2005
4.510
4.510
4.200
4.200
21,631
-0.21(-4.76%)
Jun 14, 2005
4.200
4.800
4.100
4.410
144,278
+0.31(+7.56%)
Jun 13, 2005
4.300
4.300
4.010
4.100
29,426
-0.18(-4.21%)
Jun 10, 2005
4.100
4.284
4.100
4.280
7,560
+0.19(+4.65%)
Jun 09, 2005
4.020
4.090
4.020
4.090
7,213
-0.03(-0.73%)
Jun 08, 2005
4.210
4.210
4.110
4.120
26,229
+0.01(+0.24%)
Jun 07, 2005
4.110
4.220
4.110
4.110
20,714
+0.01(+0.24%)
Jun 06, 2005
4.030
4.180
4.000
4.100
14,044
+0.08(+1.99%)
Jun 03, 2005
4.050
4.070
4.010
4.020
11,460
-0.05(-1.23%)
Jun 02, 2005
4.330
4.330
4.050
4.070
45,548
-0.12(-2.86%)
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
.