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
)
28.88
+0.79 (+2.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2007
1.080
1.183
1.080
1.100
30,708
+0.02(+1.85%)
Feb 27, 2007
1.190
1.190
1.071
1.080
94,240
-0.13(-10.74%)
Feb 26, 2007
1.240
1.240
1.190
1.210
23,598
-0.01(-0.82%)
Feb 23, 2007
1.240
1.260
1.200
1.220
49,504
-0.01(-0.73%)
Feb 22, 2007
1.260
1.260
1.200
1.229
45,380
-0.02(-1.68%)
Feb 21, 2007
1.250
1.390
1.080
1.250
422,805
+0.21(+20.19%)
Feb 20, 2007
0.9860
1.040
0.9860
1.040
13,132
+0.06(+6.12%)
Feb 16, 2007
0.9900
1.000
0.9800
0.9800
20,190
-0.01(-1.01%)
Feb 15, 2007
1.000
1.010
0.9900
0.9900
18,346
+0.01(+1.02%)
Feb 14, 2007
0.9600
1.000
0.9500
0.9800
29,280
+0.01(+1.03%)
Feb 13, 2007
0.9700
0.9800
0.9420
0.9700
36,204
-0.02(-2.02%)
Feb 12, 2007
1.020
1.020
0.9600
0.9900
32,095
-0.04(-3.88%)
Feb 09, 2007
1.060
1.070
0.9500
1.030
127,708
-0.02(-1.90%)
Feb 08, 2007
1.040
1.080
1.030
1.050
24,943
+0.02(+1.94%)
Feb 07, 2007
1.040
1.070
1.030
1.030
60,913
-0.01(-0.96%)
Feb 06, 2007
1.120
1.150
1.020
1.040
72,785
-0.08(-7.14%)
Feb 05, 2007
1.180
1.220
1.120
1.120
44,243
-0.05(-4.27%)
Feb 02, 2007
1.220
1.220
1.170
1.170
10,328
-0.03(-2.50%)
Feb 01, 2007
1.230
1.230
1.120
1.200
14,930
-0.02(-1.52%)
Jan 31, 2007
1.177
1.240
1.170
1.218
15,896
+0.05(+4.15%)
Jan 30, 2007
1.240
1.240
1.120
1.170
32,000
-0.01(-0.85%)
Jan 29, 2007
1.150
1.190
1.150
1.180
13,816
+0.04(+3.51%)
Jan 26, 2007
1.159
1.170
1.110
1.140
30,285
-0.04(-3.39%)
Jan 25, 2007
1.220
1.220
1.150
1.180
89,050
-0.04(-3.28%)
Jan 24, 2007
1.220
1.230
1.200
1.220
35,229
-0.02(-1.61%)
Jan 23, 2007
1.250
1.250
1.170
1.240
49,457
+0.10(+8.77%)
Jan 22, 2007
1.170
1.170
1.140
1.140
47,654
-0.02(-1.72%)
Jan 19, 2007
1.160
1.190
1.150
1.160
19,500
-0.05(-4.13%)
Jan 18, 2007
1.250
1.250
1.150
1.210
22,600
-0.03(-2.42%)
Jan 17, 2007
1.150
1.250
1.150
1.240
73,533
+0.07(+5.98%)
Jan 16, 2007
1.120
1.190
1.100
1.170
95,664
+0.01(+0.86%)
Jan 12, 2007
1.210
1.220
1.160
1.160
44,092
-0.09(-7.20%)
Jan 11, 2007
1.200
1.250
1.120
1.250
85,360
+0.06(+5.04%)
Jan 10, 2007
1.260
1.260
1.190
1.190
45,147
-0.06(-4.80%)
Jan 09, 2007
1.350
1.350
1.200
1.250
67,521
-0.06(-4.58%)
Jan 08, 2007
1.250
1.330
1.250
1.310
82,085
+0.08(+6.50%)
Jan 05, 2007
1.170
1.300
1.150
1.230
60,099
+0.05(+4.49%)
Jan 04, 2007
1.161
1.260
1.160
1.177
83,216
-0.02(-1.90%)
Jan 03, 2007
1.260
1.350
1.100
1.200
345,879
-0.03(-2.44%)
Dec 29, 2006
1.140
1.260
1.050
1.230
162,065
+0.10(+8.85%)
Dec 28, 2006
1.140
1.210
1.060
1.130
167,175
-0.05(-4.24%)
Dec 27, 2006
1.340
1.350
1.120
1.180
470,254
-0.17(-12.59%)
Dec 26, 2006
1.000
1.700
0.9978
1.350
780,705
+0.36(+36.36%)
Dec 22, 2006
0.9500
1.000
0.9300
0.9900
91,817
+0.05(+5.32%)
Dec 21, 2006
0.8900
0.9500
0.8600
0.9400
86,448
+0.08(+9.30%)
Dec 20, 2006
1.050
1.050
0.8500
0.8600
108,297
-0.14(-14.00%)
Dec 19, 2006
1.050
1.070
1.000
1.000
90,270
+0.00(+0.15%)
Dec 18, 2006
0.9000
1.060
0.8900
0.9985
253,028
+0.12(+13.48%)
Dec 15, 2006
0.7100
0.8900
0.7100
0.8799
208,423
+0.14(+18.91%)
Dec 14, 2006
0.7800
0.7900
0.7200
0.7400
55,308
-0.04(-5.13%)
Dec 13, 2006
0.7900
0.7999
0.7800
0.7800
39,100
-0.02(-2.50%)
Dec 12, 2006
0.7900
0.8150
0.7800
0.8000
68,919
+0.01(+1.27%)
Dec 11, 2006
0.7900
0.8078
0.7800
0.7900
63,269
+0.01(+1.15%)
Dec 08, 2006
0.7800
0.8200
0.7800
0.7810
16,385
-0.03(-3.58%)
Dec 07, 2006
0.8111
0.8200
0.7800
0.8100
25,704
-0.02(-2.40%)
Dec 06, 2006
0.8700
0.8700
0.8000
0.8299
82,992
-0.04(-4.61%)
Dec 05, 2006
0.8700
0.9000
0.8500
0.8700
58,204
+0.01(+1.16%)
Dec 04, 2006
0.8900
0.8999
0.8600
0.8600
83,527
-0.01(-1.15%)
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
.