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 (%)
Jan 31, 2011
4.130
4.150
4.025
4.050
519,691
-0.04(-0.98%)
Jan 28, 2011
4.190
4.250
3.970
4.090
666,983
-0.07(-1.68%)
Jan 27, 2011
4.290
4.380
4.150
4.160
410,805
-0.12(-2.80%)
Jan 26, 2011
4.190
4.320
4.180
4.280
356,338
+0.14(+3.38%)
Jan 25, 2011
4.140
4.180
4.041
4.140
317,154
-0.01(-0.24%)
Jan 24, 2011
4.090
4.240
4.060
4.150
515,272
+0.03(+0.73%)
Jan 21, 2011
4.090
4.500
4.090
4.120
2,249,604
+0.17(+4.30%)
Jan 20, 2011
4.100
4.100
3.930
3.950
159,733
-0.19(-4.59%)
Jan 19, 2011
4.440
4.440
4.130
4.140
189,069
-0.30(-6.76%)
Jan 18, 2011
4.330
4.440
4.240
4.440
251,607
+0.11(+2.54%)
Jan 14, 2011
4.360
4.370
4.250
4.330
200,699
-0.03(-0.69%)
Jan 13, 2011
4.400
4.510
4.220
4.360
361,734
-0.02(-0.46%)
Jan 12, 2011
4.300
4.420
4.150
4.380
380,876
+0.09(+2.10%)
Jan 11, 2011
3.920
4.320
3.900
4.290
1,281,272
+0.40(+10.28%)
Jan 10, 2011
3.850
3.890
3.690
3.890
150,532
+0.03(+0.78%)
Jan 07, 2011
3.890
3.900
3.810
3.860
232,429
-0.02(-0.52%)
Jan 06, 2011
3.960
3.960
3.870
3.880
202,819
-0.08(-2.02%)
Jan 05, 2011
3.830
3.970
3.830
3.960
233,619
+0.11(+2.86%)
Jan 04, 2011
3.990
3.990
3.830
3.850
289,053
-0.11(-2.78%)
Jan 03, 2011
3.880
3.970
3.760
3.960
392,315
+0.10(+2.59%)
Dec 31, 2010
3.870
3.920
3.850
3.860
220,861
-0.06(-1.53%)
Dec 30, 2010
4.000
4.000
3.800
3.920
300,253
-0.10(-2.49%)
Dec 29, 2010
3.920
4.020
3.920
4.020
269,481
+0.11(+2.81%)
Dec 28, 2010
3.860
3.960
3.850
3.910
284,650
+0.04(+1.03%)
Dec 27, 2010
3.770
4.080
3.760
3.870
911,484
+0.12(+3.20%)
Dec 23, 2010
3.920
3.960
3.670
3.750
703,383
-0.15(-3.85%)
Dec 22, 2010
4.650
4.680
3.730
3.900
4,694,360
-0.29(-6.92%)
Dec 21, 2010
4.400
4.500
4.130
4.190
610,521
-0.21(-4.77%)
Dec 20, 2010
4.450
4.695
4.340
4.400
422,918
-0.06(-1.35%)
Dec 17, 2010
4.300
4.480
4.210
4.460
498,446
+0.18(+4.21%)
Dec 16, 2010
4.190
4.300
4.190
4.280
136,664
+0.08(+1.90%)
Dec 15, 2010
4.120
4.230
4.000
4.200
887,893
+0.03(+0.72%)
Dec 14, 2010
4.070
4.249
3.990
4.170
1,437,282
+0.10(+2.46%)
Dec 13, 2010
4.240
4.360
4.040
4.070
495,909
-0.17(-4.01%)
Dec 10, 2010
4.170
4.300
4.130
4.240
332,042
+0.10(+2.42%)
Dec 09, 2010
4.360
4.450
4.110
4.140
801,537
-0.17(-3.94%)
Dec 08, 2010
4.080
4.400
4.010
4.310
278,720
+0.28(+6.95%)
Dec 07, 2010
4.100
4.100
3.990
4.030
204,692
-0.03(-0.74%)
Dec 06, 2010
4.100
4.140
4.000
4.060
258,916
-0.03(-0.73%)
Dec 03, 2010
4.180
4.200
4.000
4.090
266,634
-0.11(-2.62%)
Dec 02, 2010
4.290
4.290
4.130
4.200
264,378
+0.08(+1.94%)
Dec 01, 2010
4.050
4.170
3.980
4.120
282,074
+0.22(+5.64%)
Nov 30, 2010
4.020
4.100
3.900
3.900
344,540
-0.13(-3.23%)
Nov 29, 2010
3.860
4.100
3.860
4.030
720,036
+0.20(+5.22%)
Nov 26, 2010
3.720
3.900
3.710
3.830
711,809
+0.10(+2.68%)
Nov 24, 2010
3.430
3.730
3.730
3.730
98,390
+0.34(+10.03%)
Nov 23, 2010
3.400
3.500
3.350
3.390
70,157
-0.12(-3.42%)
Nov 22, 2010
3.520
3.520
3.450
3.510
60,861
-0.01(-0.28%)
Nov 19, 2010
3.500
3.530
3.460
3.520
100,259
+0.03(+0.86%)
Nov 18, 2010
3.530
3.530
3.440
3.490
64,966
-0.01(-0.29%)
Nov 17, 2010
3.370
3.500
3.370
3.500
112,479
+0.15(+4.48%)
Nov 16, 2010
3.400
3.450
3.350
3.350
43,341
-0.08(-2.33%)
Nov 15, 2010
3.500
3.520
3.350
3.430
45,913
-0.08(-2.28%)
Nov 12, 2010
3.440
3.590
3.410
3.510
63,891
+0.03(+0.86%)
Nov 11, 2010
3.540
3.650
3.420
3.480
58,504
-0.10(-2.79%)
Nov 10, 2010
3.610
3.660
3.450
3.580
62,178
-0.03(-0.83%)
Nov 09, 2010
3.660
3.700
3.580
3.610
56,488
-0.05(-1.37%)
Nov 08, 2010
3.690
3.770
3.620
3.660
33,950
-0.06(-1.61%)
Nov 05, 2010
3.720
3.720
3.590
3.720
66,808
-0.02(-0.53%)
Nov 04, 2010
3.580
3.750
3.510
3.740
95,600
+0.21(+5.95%)
Nov 03, 2010
3.510
3.540
3.410
3.530
36,456
+0.03(+0.86%)
Nov 02, 2010
3.530
3.560
3.400
3.500
104,351
+0.00(+0.00%)
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
.