Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

22.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.970 6.970 6.780 6.940 460,373 +0.03(+0.43%)
Oct 28, 2016 6.890 6.950 6.680 6.910 276,613 -0.01(-0.14%)
Oct 27, 2016 7.080 7.100 6.890 6.920 246,354 -0.09(-1.28%)
Oct 26, 2016 7.060 7.180 6.970 7.010 310,059 -0.07(-0.99%)
Oct 25, 2016 7.040 7.120 6.900 7.080 609,931 +0.07(+1.00%)
Oct 24, 2016 6.940 7.095 6.900 7.010 408,096 +0.07(+1.01%)
Oct 21, 2016 6.820 6.960 6.710 6.940 425,860 +0.06(+0.87%)
Oct 20, 2016 6.720 6.890 6.686 6.880 511,297 +0.16(+2.38%)
Oct 19, 2016 6.500 6.780 6.410 6.720 535,051 +0.22(+3.38%)
Oct 18, 2016 6.470 6.540 6.430 6.500 186,467 +0.10(+1.56%)
Oct 17, 2016 6.220 6.420 6.110 6.400 232,020 +0.14(+2.24%)
Oct 14, 2016 6.380 6.390 6.130 6.260 341,336 -0.10(-1.57%)
Oct 13, 2016 6.280 6.470 6.280 6.360 173,630 +0.04(+0.63%)
Oct 12, 2016 6.450 6.480 6.301 6.320 139,037 -0.12(-1.86%)
Oct 11, 2016 6.730 6.730 6.370 6.440 247,622 -0.27(-4.02%)
Oct 10, 2016 6.610 6.900 6.590 6.710 431,470 +0.13(+1.98%)
Oct 07, 2016 6.530 6.610 6.470 6.580 219,734 +0.03(+0.46%)
Oct 06, 2016 6.650 6.695 6.410 6.550 319,511 -0.14(-2.09%)
Oct 05, 2016 6.880 6.880 6.640 6.690 384,030 -0.09(-1.33%)
Oct 04, 2016 6.700 6.805 6.530 6.780 442,376 +0.10(+1.50%)
Oct 03, 2016 6.310 6.690 6.300 6.680 363,544 +0.18(+2.77%)
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%)
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.