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
)
28.09
+0.55 (+2.00%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 30, 2015
5.960
6.060
5.700
5.770
424,143
-0.28(-4.63%)
Apr 29, 2015
6.180
6.270
6.030
6.050
156,935
-0.14(-2.26%)
Apr 28, 2015
6.160
6.350
5.920
6.190
308,036
+0.00(+0.00%)
Apr 27, 2015
6.360
6.530
6.070
6.190
332,920
-0.13(-2.06%)
Apr 24, 2015
6.470
6.600
6.290
6.320
471,588
-0.12(-1.86%)
Apr 23, 2015
6.390
6.490
6.190
6.440
419,967
+0.00(+0.00%)
Apr 22, 2015
6.100
6.460
5.950
6.440
693,680
+0.38(+6.27%)
Apr 21, 2015
6.380
6.450
6.030
6.060
482,460
+0.08(+1.34%)
Apr 20, 2015
6.020
6.040
5.890
5.980
214,813
+0.02(+0.34%)
Apr 17, 2015
5.930
6.030
5.820
5.960
336,546
-0.07(-1.16%)
Apr 16, 2015
6.280
6.370
5.940
6.030
507,069
-0.32(-5.04%)
Apr 15, 2015
6.420
6.430
6.300
6.350
276,881
-0.04(-0.63%)
Apr 14, 2015
6.500
6.500
6.280
6.390
279,494
-0.06(-0.93%)
Apr 13, 2015
6.510
6.590
6.390
6.450
270,508
-0.02(-0.31%)
Apr 10, 2015
6.280
6.510
6.180
6.470
332,105
+0.14(+2.21%)
Apr 09, 2015
6.420
6.650
6.170
6.330
422,373
-0.05(-0.78%)
Apr 08, 2015
6.140
6.550
6.110
6.380
621,968
+0.34(+5.63%)
Apr 07, 2015
5.780
6.190
5.770
6.040
492,847
+0.29(+5.04%)
Apr 06, 2015
5.800
6.200
5.710
5.750
609,952
-0.02(-0.35%)
Apr 02, 2015
5.700
5.770
5.770
5.770
376,700
+0.12(+2.12%)
Apr 01, 2015
5.550
5.710
5.530
5.650
341,789
+0.05(+0.89%)
Mar 31, 2015
5.590
5.990
5.500
5.600
1,532,002
-0.02(-0.36%)
Mar 30, 2015
5.600
5.820
5.540
5.620
371,970
+0.04(+0.72%)
Mar 27, 2015
5.560
5.700
5.490
5.580
384,627
+0.03(+0.54%)
Mar 26, 2015
5.440
5.630
5.440
5.550
600,265
+0.05(+0.91%)
Mar 25, 2015
5.700
5.850
5.370
5.500
440,685
-0.24(-4.18%)
Mar 24, 2015
5.650
5.800
5.560
5.740
412,967
+0.09(+1.59%)
Mar 23, 2015
5.610
6.100
5.500
5.650
515,074
+0.05(+0.89%)
Mar 20, 2015
5.800
6.020
5.420
5.600
1,055,359
-0.25(-4.27%)
Mar 19, 2015
5.200
6.340
5.170
5.850
1,773,572
+0.63(+12.07%)
Mar 18, 2015
4.440
5.250
4.350
5.220
827,725
+0.82(+18.64%)
Mar 17, 2015
4.200
4.470
4.173
4.400
298,616
+0.20(+4.76%)
Mar 16, 2015
4.040
4.230
4.000
4.200
294,117
+0.20(+5.00%)
Mar 13, 2015
3.910
4.046
3.910
4.000
174,871
+0.06(+1.52%)
Mar 12, 2015
4.040
4.280
3.890
3.940
566,592
+0.08(+2.07%)
Mar 11, 2015
3.950
4.010
3.760
3.860
742,012
+0.49(+14.54%)
Mar 10, 2015
3.420
3.440
3.330
3.370
144,498
-0.10(-2.88%)
Mar 09, 2015
3.450
3.470
3.350
3.470
118,433
+0.05(+1.46%)
Mar 06, 2015
3.570
3.600
3.410
3.420
105,678
-0.19(-5.26%)
Mar 05, 2015
3.500
3.760
3.420
3.610
130,218
+0.13(+3.74%)
Mar 04, 2015
3.400
3.520
3.440
3.480
94,394
+0.04(+1.16%)
Mar 03, 2015
3.500
3.510
3.380
3.440
117,533
-0.07(-1.99%)
Mar 02, 2015
3.310
3.530
3.310
3.510
131,112
+0.20(+6.04%)
Feb 27, 2015
3.360
3.430
3.310
3.310
47,549
-0.07(-2.07%)
Feb 26, 2015
3.410
3.500
3.370
3.380
72,811
-0.02(-0.59%)
Feb 25, 2015
3.340
3.420
3.390
3.400
113,206
+0.01(+0.29%)
Feb 24, 2015
3.430
3.450
3.350
3.390
84,114
-0.03(-0.88%)
Feb 23, 2015
3.350
3.450
3.330
3.420
164,429
+0.05(+1.48%)
Feb 20, 2015
3.330
3.400
3.270
3.370
62,776
+0.06(+1.81%)
Feb 19, 2015
3.290
3.420
3.246
3.310
138,142
+0.02(+0.61%)
Feb 18, 2015
3.220
3.300
3.190
3.290
46,318
+0.05(+1.54%)
Feb 17, 2015
3.050
3.300
3.050
3.240
142,986
+0.09(+2.86%)
Feb 13, 2015
3.160
3.150
3.150
3.150
100,200
+0.01(+0.32%)
Feb 12, 2015
3.060
3.160
3.040
3.140
92,209
+0.08(+2.61%)
Feb 11, 2015
3.100
3.220
3.020
3.060
118,699
-0.06(-1.92%)
Feb 10, 2015
3.160
3.170
3.070
3.120
205,447
+0.00(+0.00%)
Feb 09, 2015
3.080
3.250
3.050
3.120
139,938
+0.05(+1.63%)
Feb 06, 2015
3.150
3.200
3.020
3.070
210,657
-0.07(-2.23%)
Feb 05, 2015
3.040
3.190
3.034
3.140
152,823
+0.12(+3.97%)
Feb 04, 2015
3.010
3.070
2.960
3.020
165,743
+0.02(+0.67%)
Feb 03, 2015
3.010
3.030
2.920
3.000
105,760
+0.02(+0.67%)
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
.