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 (%)
May 24, 2011
4.350
4.370
4.300
4.310
94,980
-0.04(-0.92%)
May 23, 2011
4.300
4.390
4.280
4.350
151,916
-0.03(-0.68%)
May 20, 2011
4.380
4.490
4.380
4.380
101,534
-0.04(-0.79%)
May 19, 2011
4.410
4.450
4.340
4.415
198,388
+0.04(+0.80%)
May 18, 2011
4.310
4.400
4.250
4.380
125,129
+0.08(+1.86%)
May 17, 2011
4.190
4.320
4.170
4.300
127,201
+0.07(+1.65%)
May 16, 2011
4.270
4.370
4.120
4.230
171,914
-0.08(-1.86%)
May 13, 2011
4.400
4.410
4.300
4.310
198,901
-0.09(-2.05%)
May 12, 2011
4.260
4.420
4.250
4.400
211,782
+0.11(+2.56%)
May 11, 2011
4.270
4.350
4.260
4.290
123,682
-0.01(-0.23%)
May 10, 2011
4.230
4.310
4.190
4.300
214,946
+0.08(+2.02%)
May 09, 2011
4.140
4.220
4.140
4.215
147,167
+0.04(+0.84%)
May 06, 2011
4.130
4.180
4.060
4.180
109,964
+0.11(+2.70%)
May 05, 2011
4.030
4.110
3.960
4.070
173,669
-0.01(-0.25%)
May 04, 2011
4.320
4.320
3.960
4.080
384,360
-0.21(-4.90%)
May 03, 2011
4.330
4.350
4.260
4.290
250,805
-0.07(-1.61%)
May 02, 2011
4.365
4.440
4.290
4.360
256,905
-0.04(-0.91%)
Apr 29, 2011
4.400
4.480
4.340
4.400
532,297
-0.01(-0.23%)
Apr 28, 2011
4.340
4.430
4.300
4.410
194,923
+0.04(+0.92%)
Apr 27, 2011
4.360
4.390
4.300
4.370
388,957
+0.00(+0.00%)
Apr 26, 2011
4.380
4.450
4.330
4.370
147,194
-0.01(-0.23%)
Apr 25, 2011
4.410
4.410
4.350
4.380
146,603
-0.04(-0.90%)
Apr 21, 2011
4.550
4.550
4.350
4.420
115,815
+0.01(+0.23%)
Apr 20, 2011
4.310
4.450
4.290
4.410
153,179
+0.10(+2.32%)
Apr 19, 2011
4.490
4.500
4.270
4.310
348,970
-0.14(-3.15%)
Apr 18, 2011
4.320
4.490
4.150
4.450
354,365
+0.13(+3.01%)
Apr 15, 2011
4.270
4.340
4.230
4.320
133,136
+0.04(+0.93%)
Apr 14, 2011
4.200
4.300
4.180
4.280
92,269
+0.04(+0.94%)
Apr 13, 2011
4.270
4.270
4.220
4.240
91,897
+0.02(+0.47%)
Apr 12, 2011
4.220
4.250
4.180
4.220
152,340
-0.02(-0.47%)
Apr 11, 2011
4.260
4.285
4.210
4.240
161,863
-0.01(-0.24%)
Apr 08, 2011
4.250
4.280
4.210
4.250
137,635
+0.00(+0.00%)
Apr 07, 2011
4.270
4.300
4.238
4.250
52,868
-0.01(-0.23%)
Apr 06, 2011
4.260
4.350
4.250
4.260
257,831
+0.01(+0.24%)
Apr 05, 2011
4.200
4.250
4.160
4.250
174,395
+0.00(+0.00%)
Apr 04, 2011
4.250
4.300
4.190
4.250
109,542
+0.02(+0.47%)
Apr 01, 2011
4.300
4.300
4.200
4.230
299,918
-0.02(-0.47%)
Mar 31, 2011
4.180
4.250
4.170
4.250
161,402
+0.04(+0.95%)
Mar 30, 2011
4.300
4.308
4.180
4.210
154,867
-0.09(-2.09%)
Mar 29, 2011
4.220
4.330
4.160
4.300
196,205
+0.08(+1.90%)
Mar 28, 2011
4.250
4.250
4.160
4.220
135,364
+0.00(+0.00%)
Mar 25, 2011
4.240
4.270
4.200
4.220
143,990
-0.01(-0.24%)
Mar 24, 2011
4.180
4.250
4.130
4.230
177,080
+0.10(+2.42%)
Mar 23, 2011
4.030
4.150
3.930
4.130
216,957
+0.08(+1.98%)
Mar 22, 2011
4.090
4.110
3.930
4.050
124,512
-0.02(-0.49%)
Mar 21, 2011
3.990
4.070
3.980
4.070
151,070
+0.08(+2.01%)
Mar 18, 2011
3.810
3.990
3.800
3.990
261,497
+0.21(+5.56%)
Mar 17, 2011
3.760
3.900
3.600
3.780
289,088
+0.06(+1.61%)
Mar 16, 2011
3.690
3.780
3.670
3.720
191,884
+0.06(+1.64%)
Mar 15, 2011
3.520
3.680
3.430
3.660
134,089
-0.06(-1.61%)
Mar 14, 2011
3.700
3.800
3.680
3.720
143,710
-0.04(-1.06%)
Mar 11, 2011
3.660
3.770
3.650
3.760
231,118
+0.06(+1.62%)
Mar 10, 2011
3.830
3.870
3.700
3.700
208,645
-0.19(-4.88%)
Mar 09, 2011
3.960
3.960
3.870
3.890
87,131
-0.06(-1.52%)
Mar 08, 2011
3.910
4.000
3.859
3.950
71,028
+0.03(+0.77%)
Mar 07, 2011
3.990
3.990
3.840
3.920
124,429
-0.05(-1.26%)
Mar 04, 2011
4.030
4.070
3.880
3.970
518,740
-0.04(-1.00%)
Mar 03, 2011
3.880
4.020
3.840
4.010
389,374
+0.18(+4.70%)
Mar 02, 2011
3.710
3.840
3.540
3.830
419,207
+0.11(+2.96%)
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
.