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 30, 2016
6.300
6.550
6.260
6.500
580,965
+0.20(+3.17%)
Sep 29, 2016
6.460
6.480
6.240
6.300
296,231
-0.20(-3.08%)
Sep 28, 2016
6.530
6.660
6.460
6.500
276,494
-0.05(-0.76%)
Sep 27, 2016
6.500
6.600
6.390
6.550
357,460
+0.05(+0.77%)
Sep 26, 2016
6.600
6.720
6.450
6.500
270,369
+0.01(+0.15%)
Sep 23, 2016
6.480
6.560
6.360
6.490
301,279
+0.00(+0.00%)
Sep 22, 2016
6.250
6.600
6.200
6.490
610,004
+0.27(+4.34%)
Sep 21, 2016
5.950
6.250
5.940
6.220
430,367
+0.26(+4.36%)
Sep 20, 2016
6.000
6.090
6.000
5.960
299,705
-0.03(-0.50%)
Sep 19, 2016
5.780
6.000
5.770
5.990
468,917
+0.23(+3.99%)
Sep 16, 2016
5.780
5.800
5.680
5.760
1,075,474
+0.01(+0.17%)
Sep 15, 2016
5.760
5.800
5.700
5.750
262,736
+0.00(+0.00%)
Sep 14, 2016
5.730
5.850
5.680
5.750
223,305
+0.01(+0.17%)
Sep 13, 2016
5.660
5.750
5.560
5.740
200,538
-0.01(-0.17%)
Sep 12, 2016
5.420
5.750
5.420
5.750
232,983
+0.27(+4.93%)
Sep 09, 2016
5.630
5.690
5.470
5.480
166,215
-0.22(-3.86%)
Sep 08, 2016
5.750
5.750
5.650
5.700
151,251
-0.01(-0.18%)
Sep 07, 2016
5.490
5.730
5.456
5.710
264,103
+0.23(+4.20%)
Sep 06, 2016
5.350
5.500
5.310
5.480
208,407
+0.17(+3.20%)
Sep 02, 2016
5.380
5.310
5.310
5.310
101,100
-0.04(-0.75%)
Sep 01, 2016
5.330
5.450
5.240
5.350
133,962
+0.02(+0.38%)
Aug 31, 2016
5.420
5.420
5.310
5.330
268,760
-0.08(-1.48%)
Aug 30, 2016
5.390
5.490
5.350
5.410
226,396
+0.01(+0.19%)
Aug 29, 2016
5.530
5.530
5.390
5.400
130,773
-0.10(-1.82%)
Aug 26, 2016
5.440
5.550
5.370
5.500
120,082
+0.05(+0.92%)
Aug 25, 2016
5.500
5.650
5.410
5.450
132,895
-0.05(-0.91%)
Aug 24, 2016
5.640
5.820
5.490
5.500
222,585
-0.14(-2.48%)
Aug 23, 2016
5.640
5.750
5.576
5.640
247,368
-0.01(-0.18%)
Aug 22, 2016
5.510
5.660
5.480
5.650
278,839
+0.12(+2.17%)
Aug 19, 2016
5.610
5.634
5.350
5.530
325,690
-0.09(-1.60%)
Aug 18, 2016
5.690
5.760
5.570
5.620
253,569
-0.07(-1.23%)
Aug 17, 2016
5.700
5.790
5.650
5.690
184,044
+0.00(+0.00%)
Aug 16, 2016
5.760
5.770
5.660
5.690
186,567
-0.12(-2.07%)
Aug 15, 2016
5.770
5.900
5.730
5.810
345,048
+0.04(+0.69%)
Aug 12, 2016
5.780
5.850
5.710
5.770
123,868
-0.05(-0.86%)
Aug 11, 2016
5.700
5.840
5.690
5.820
283,087
+0.14(+2.46%)
Aug 10, 2016
6.050
6.160
5.600
5.680
392,124
-0.37(-6.12%)
Aug 09, 2016
5.790
6.130
5.750
6.050
725,195
+0.22(+3.77%)
Aug 08, 2016
5.820
5.870
5.730
5.830
216,307
-0.01(-0.17%)
Aug 05, 2016
5.750
5.870
5.680
5.840
395,882
+0.13(+2.28%)
Aug 04, 2016
5.900
5.910
5.680
5.710
386,995
-0.16(-2.73%)
Aug 03, 2016
5.710
5.950
5.550
5.870
399,228
+0.32(+5.77%)
Aug 02, 2016
5.810
5.900
5.530
5.550
291,517
-0.22(-3.81%)
Aug 01, 2016
5.830
5.910
5.730
5.770
211,819
-0.03(-0.52%)
Jul 29, 2016
5.850
5.910
5.780
5.800
199,999
-0.06(-1.02%)
Jul 28, 2016
5.920
5.940
5.800
5.860
181,879
-0.06(-1.01%)
Jul 27, 2016
5.810
5.950
5.800
5.920
211,937
+0.10(+1.72%)
Jul 26, 2016
5.950
6.000
5.800
5.820
147,106
-0.13(-2.18%)
Jul 25, 2016
5.910
5.970
5.800
5.950
178,425
+0.12(+2.06%)
Jul 22, 2016
5.870
5.920
5.810
5.830
104,486
-0.03(-0.51%)
Jul 21, 2016
5.760
5.950
5.760
5.860
272,192
+0.07(+1.21%)
Jul 20, 2016
5.710
5.840
5.660
5.790
180,684
+0.11(+1.94%)
Jul 19, 2016
5.870
5.875
5.530
5.680
183,121
-0.20(-3.40%)
Jul 18, 2016
5.740
6.010
5.631
5.880
275,686
+0.15(+2.62%)
Jul 15, 2016
6.020
6.050
5.690
5.730
508,140
-0.23(-3.86%)
Jul 14, 2016
5.930
5.990
5.790
5.960
225,386
+0.08(+1.36%)
Jul 13, 2016
6.070
6.130
5.840
5.880
149,211
-0.15(-2.49%)
Jul 12, 2016
6.090
6.150
5.960
6.030
406,024
+0.01(+0.17%)
Jul 11, 2016
6.040
6.130
5.846
6.020
300,061
+0.01(+0.17%)
Jul 08, 2016
5.900
6.040
5.870
6.010
270,361
+0.14(+2.39%)
Jul 07, 2016
5.790
5.890
5.760
5.870
202,147
+0.29(+5.20%)
Jul 05, 2016
5.550
5.650
5.430
5.580
253,219
+0.03(+0.54%)
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
.