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 (%)
Sep 29, 2006
0.8500
1.070
0.7500
0.9300
1,589,362
-0.38(-29.01%)
Sep 28, 2006
1.210
1.360
1.140
1.310
369,000
+0.12(+10.08%)
Sep 27, 2006
1.140
1.210
1.100
1.190
136,872
+0.07(+6.25%)
Sep 26, 2006
1.090
1.200
1.090
1.120
181,928
+0.02(+1.82%)
Sep 25, 2006
1.070
1.100
1.020
1.100
106,271
+0.06(+5.77%)
Sep 22, 2006
1.090
1.120
1.020
1.040
203,346
-0.05(-4.59%)
Sep 21, 2006
1.180
1.180
1.070
1.090
154,410
-0.07(-6.03%)
Sep 20, 2006
1.210
1.229
1.130
1.160
136,756
-0.02(-1.69%)
Sep 19, 2006
1.260
1.260
1.170
1.180
117,746
-0.04(-3.28%)
Sep 18, 2006
1.211
1.270
1.200
1.220
206,588
-0.03(-2.40%)
Sep 15, 2006
1.220
1.260
1.202
1.250
167,322
+0.03(+2.46%)
Sep 14, 2006
1.210
1.220
1.210
1.220
73,538
+0.03(+2.52%)
Sep 13, 2006
1.210
1.230
1.190
1.190
74,402
-0.01(-0.83%)
Sep 12, 2006
1.250
1.250
1.190
1.200
93,361
-0.02(-1.64%)
Sep 11, 2006
1.260
1.280
1.190
1.220
124,038
-0.01(-0.81%)
Sep 08, 2006
1.170
1.250
1.150
1.230
382,831
+0.06(+5.13%)
Sep 07, 2006
1.200
1.200
1.140
1.170
187,900
+0.00(+0.00%)
Sep 06, 2006
1.200
1.230
1.170
1.170
262,373
-0.03(-2.50%)
Sep 05, 2006
1.150
1.230
1.150
1.200
355,125
+0.04(+3.45%)
Sep 01, 2006
1.270
1.270
1.140
1.160
421,224
-0.05(-4.13%)
Aug 31, 2006
1.250
1.270
1.170
1.210
404,959
-0.02(-1.63%)
Aug 30, 2006
1.330
1.330
1.210
1.230
474,348
-0.05(-3.91%)
Aug 29, 2006
1.360
1.390
1.210
1.280
1,299,149
-0.11(-7.91%)
Aug 28, 2006
1.580
1.590
1.330
1.390
1,371,540
-0.15(-9.74%)
Aug 25, 2006
0.9400
1.920
0.8800
1.540
12,779,293
-1.96(-56.00%)
Aug 24, 2006
3.400
3.520
3.320
3.500
11,100
+0.07(+2.04%)
Aug 23, 2006
3.400
3.670
3.200
3.430
54,517
+0.04(+1.18%)
Aug 22, 2006
3.650
3.700
3.390
3.390
41,686
-0.28(-7.63%)
Aug 21, 2006
3.570
3.700
3.450
3.670
43,545
+0.12(+3.38%)
Aug 18, 2006
3.430
3.690
3.090
3.550
42,852
+0.51(+16.78%)
Aug 17, 2006
3.400
3.570
3.020
3.040
79,852
-0.33(-9.79%)
Aug 16, 2006
3.560
3.560
3.370
3.370
44,843
-0.14(-3.99%)
Aug 15, 2006
3.700
3.700
3.510
3.510
36,156
-0.04(-1.13%)
Aug 14, 2006
3.680
3.700
3.546
3.550
27,809
-0.14(-3.79%)
Aug 11, 2006
4.140
4.140
3.660
3.690
127,878
-0.28(-7.05%)
Aug 10, 2006
3.870
4.240
3.700
3.970
49,709
+0.10(+2.58%)
Aug 09, 2006
3.750
3.950
3.660
3.870
24,250
+0.08(+2.11%)
Aug 08, 2006
3.650
3.890
3.600
3.790
43,486
+0.14(+3.84%)
Aug 07, 2006
3.670
3.890
3.490
3.650
77,400
+0.00(+0.00%)
Aug 04, 2006
3.740
3.750
3.650
3.650
21,882
-0.01(-0.27%)
Aug 03, 2006
3.680
3.760
3.640
3.660
17,810
+0.05(+1.39%)
Aug 02, 2006
3.680
3.700
3.600
3.610
40,300
-0.04(-1.10%)
Aug 01, 2006
3.780
4.000
3.630
3.650
49,764
-0.09(-2.41%)
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%)
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
.