Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.01 29.75 27.71 28.26 1,011,900 -0.45(-1.57%)
Jan 28, 2021 29.28 30.57 28.03 28.71 1,060,711 -0.08(-0.28%)
Jan 27, 2021 28.14 29.87 27.52 28.79 673,452 +0.27(+0.95%)
Jan 26, 2021 28.85 28.95 28.14 28.52 374,665 -0.04(-0.14%)
Jan 25, 2021 28.35 28.85 27.77 28.56 430,199 +0.50(+1.78%)
Jan 22, 2021 27.77 28.11 27.41 28.06 381,300 +0.08(+0.29%)
Jan 21, 2021 28.85 28.85 27.82 27.98 347,910 -0.65(-2.27%)
Jan 20, 2021 28.75 29.18 28.25 28.63 491,014 -0.12(-0.42%)
Jan 19, 2021 28.47 29.28 28.44 28.75 466,933 +0.61(+2.17%)
Jan 15, 2021 27.62 28.36 27.48 28.14 608,100 +0.52(+1.88%)
Jan 14, 2021 27.17 27.92 27.13 27.62 597,426 +0.65(+2.41%)
Jan 13, 2021 26.91 27.03 26.58 26.97 428,551 +0.04(+0.15%)
Jan 12, 2021 27.19 27.65 26.72 26.93 510,323 -0.08(-0.30%)
Jan 11, 2021 27.13 27.73 26.56 27.01 798,283 -0.16(-0.59%)
Jan 08, 2021 27.37 27.54 26.69 27.17 889,700 -0.03(-0.11%)
Jan 07, 2021 26.54 27.47 26.31 27.20 456,218 +0.78(+2.95%)
Jan 06, 2021 26.04 26.73 25.99 26.42 776,634 +0.43(+1.65%)
Jan 05, 2021 26.03 26.41 25.79 25.99 474,642 -0.10(-0.38%)
Jan 04, 2021 26.06 26.39 25.57 26.09 662,563 -0.07(-0.27%)
Dec 31, 2020 26.16 26.16 26.16 598,663 -0.01(-0.04%)
Dec 30, 2020 25.97 26.42 25.50 26.17 598,663 +0.12(+0.46%)
Dec 29, 2020 26.84 27.17 25.84 26.05 695,593 -0.60(-2.25%)
Dec 28, 2020 27.39 27.44 26.56 26.65 468,342 -0.54(-1.99%)
Dec 24, 2020 27.43 27.78 27.01 27.19 380,700 -0.11(-0.40%)
Dec 23, 2020 27.17 27.56 26.96 27.30 471,635 +0.25(+0.92%)
Dec 22, 2020 26.94 27.31 26.60 27.05 502,849 +0.47(+1.77%)
Dec 21, 2020 25.91 26.65 25.51 26.58 645,216 +0.32(+1.22%)
Dec 18, 2020 26.96 27.06 25.82 26.26 1,542,300 -0.58(-2.16%)
Dec 17, 2020 26.38 27.10 26.19 26.84 829,584 +0.64(+2.44%)
Dec 16, 2020 26.28 26.49 25.88 26.20 873,891 +0.02(+0.08%)
Dec 15, 2020 25.65 26.24 25.44 26.18 591,792 +0.53(+2.07%)
Dec 14, 2020 25.65 25.96 25.33 25.65 957,865 +0.33(+1.30%)
Dec 11, 2020 25.02 25.43 24.67 25.32 542,600 +0.12(+0.48%)
Dec 10, 2020 24.49 25.32 24.42 25.20 1,063,402 +0.82(+3.36%)
Dec 09, 2020 24.26 24.42 23.82 24.38 761,497 +0.06(+0.25%)
Dec 08, 2020 23.72 24.64 23.64 24.32 963,401 +0.60(+2.53%)
Dec 07, 2020 23.49 23.85 23.37 23.72 660,601 +0.17(+0.72%)
Dec 04, 2020 23.43 23.87 23.31 23.55 526,500 +0.19(+0.81%)
Dec 03, 2020 23.05 24.10 22.91 23.36 743,691 +0.49(+2.14%)
Dec 02, 2020 22.81 23.27 22.72 22.87 498,627 -0.12(-0.52%)
Dec 01, 2020 23.02 23.29 22.64 22.99 1,165,147 +0.35(+1.55%)
Nov 30, 2020 22.92 23.10 22.52 22.64 1,524,986 -0.35(-1.52%)
Nov 27, 2020 23.46 23.80 22.91 22.99 461,400 +0.16(+0.70%)
Nov 25, 2020 22.87 23.05 22.50 22.83 629,000 -0.05(-0.22%)
Nov 24, 2020 23.23 23.23 22.80 22.88 935,498 -0.12(-0.52%)
Nov 23, 2020 23.81 24.22 22.83 23.00 2,211,621 -0.93(-3.89%)
Nov 20, 2020 23.08 23.96 22.98 23.93 3,270,300 +0.49(+2.09%)
Nov 19, 2020 22.45 23.55 21.37 23.44 4,848,506 +4.78(+25.62%)
Nov 18, 2020 18.24 20.87 17.36 18.66 2,578,506 +0.62(+3.44%)
Nov 17, 2020 18.07 18.29 17.59 18.04 892,417 -0.06(-0.33%)
Nov 16, 2020 18.25 18.88 17.97 18.10 1,209,378 +0.01(+0.06%)
Nov 13, 2020 18.77 18.77 17.91 18.09 873,800 -0.23(-1.26%)
Nov 12, 2020 18.83 18.97 17.96 18.32 1,150,051 -0.67(-3.53%)
Nov 11, 2020 19.02 19.39 18.57 18.99 1,125,364 +0.63(+3.43%)
Nov 10, 2020 17.80 18.44 17.44 18.36 965,636 +0.42(+2.34%)
Nov 09, 2020 18.49 18.97 17.86 17.94 1,297,380 -0.15(-0.83%)
Nov 06, 2020 18.09 18.29 17.84 18.09 802,000 +0.01(+0.06%)
Nov 05, 2020 18.33 18.50 17.71 18.08 838,163 -0.10(-0.55%)
Nov 04, 2020 16.74 18.43 16.67 18.18 1,092,575 +0.38(+2.13%)
Nov 03, 2020 17.52 17.98 17.33 17.80 884,179 +0.39(+2.24%)
Nov 02, 2020 17.02 17.42 16.67 17.41 1,165,491 +0.63(+3.75%)
Oct 30, 2020 17.12 17.36 16.52 16.78 931,400 -0.38(-2.21%)
Oct 29, 2020 17.20 17.36 16.84 17.16 844,813 +0.03(+0.18%)
Oct 28, 2020 17.85 17.85 16.95 17.13 1,001,963 -0.67(-3.76%)
Oct 27, 2020 17.76 18.23 17.50 17.80 1,042,667 -0.05(-0.28%)
Oct 26, 2020 17.74 17.99 17.50 17.85 947,171 +0.00(+0.00%)
Oct 23, 2020 17.76 17.94 17.45 17.85 495,600 +0.09(+0.51%)
Oct 22, 2020 17.61 17.84 17.36 17.76 587,803 +0.32(+1.83%)
Oct 21, 2020 17.89 17.93 17.35 17.44 485,707 -0.34(-1.91%)
Oct 20, 2020 17.89 18.19 17.66 17.78 750,735 +0.08(+0.45%)
Oct 19, 2020 18.20 18.33 17.46 17.70 580,115 -0.30(-1.67%)
Oct 16, 2020 18.08 18.43 17.91 18.00 411,000 -0.12(-0.66%)
Oct 15, 2020 18.16 18.32 17.78 18.12 503,636 -0.26(-1.41%)
Oct 14, 2020 18.75 19.14 18.37 18.38 624,586 -0.12(-0.65%)
Oct 13, 2020 18.27 18.59 18.18 18.50 572,054 +0.24(+1.31%)
Oct 12, 2020 18.54 18.60 18.20 18.26 430,831 -0.09(-0.49%)
Oct 09, 2020 18.45 18.64 18.26 18.35 425,700 +0.03(+0.16%)
Oct 08, 2020 17.97 18.62 17.94 18.32 635,980 +0.54(+3.04%)
Oct 07, 2020 17.69 17.97 17.47 17.78 719,993 +0.06(+0.34%)
Oct 06, 2020 17.67 18.37 17.67 17.72 777,878 +0.08(+0.45%)
Oct 05, 2020 17.11 17.75 16.84 17.64 661,822 +0.72(+4.26%)
Oct 02, 2020 17.09 17.40 16.88 16.92 664,900 -0.46(-2.65%)
Oct 01, 2020 17.41 17.78 17.23 17.38 656,142 -0.03(-0.14%)
Sep 30, 2020 17.53 17.98 17.27 17.41 1,056,437 -0.14(-0.83%)
Sep 29, 2020 17.42 17.85 17.33 17.55 692,221 +0.21(+1.21%)
Sep 28, 2020 17.20 17.50 17.14 17.34 1,016,671 +0.25(+1.46%)
Sep 25, 2020 16.91 17.30 16.60 17.09 605,800 +0.32(+1.88%)
Sep 24, 2020 16.99 16.99 16.42 16.77 1,366,015 -0.29(-1.67%)
Sep 23, 2020 17.76 17.93 16.99 17.06 967,022 -0.76(-4.26%)
Sep 22, 2020 18.01 18.09 17.44 17.82 1,070,952 -0.17(-0.94%)
Sep 21, 2020 17.76 18.08 17.32 17.99 2,093,568 +0.00(+0.00%)
Sep 18, 2020 17.37 18.01 17.27 17.99 1,978,400 +0.77(+4.50%)
Sep 17, 2020 17.72 17.72 16.97 17.21 2,894,640 -0.46(-2.57%)
Sep 16, 2020 17.84 18.51 17.53 17.67 1,853,928 -0.05(-0.28%)
Sep 15, 2020 18.22 18.66 17.59 17.72 2,371,354 -0.28(-1.56%)
Sep 14, 2020 17.83 18.93 17.66 18.00 3,669,250 +0.26(+1.47%)
Sep 11, 2020 18.98 19.05 17.52 17.74 2,247,300 -0.50(-2.74%)
Sep 10, 2020 19.78 19.84 18.21 18.24 2,430,224 -1.59(-8.02%)
Sep 09, 2020 18.53 20.06 18.38 19.83 4,987,382 +1.47(+8.01%)
Sep 08, 2020 19.81 20.34 18.33 18.36 3,496,595 -1.62(-8.11%)
Sep 04, 2020 19.11 20.44 18.75 19.98 5,004,800 +0.90(+4.72%)
Sep 03, 2020 18.30 20.67 18.30 19.08 15,631,859 -0.79(-3.98%)
Sep 02, 2020 13.00 23.48 12.81 19.87 88,364,256 +7.33(+58.45%)
Sep 01, 2020 12.76 12.78 12.45 12.54 858,143 -0.16(-1.26%)
Aug 31, 2020 12.60 12.86 12.60 12.70 760,115 +0.09(+0.71%)
Aug 28, 2020 12.39 12.64 12.26 12.61 596,300 +0.15(+1.20%)
Aug 27, 2020 12.67 12.69 12.20 12.46 525,460 -0.11(-0.88%)
Aug 26, 2020 12.83 12.83 12.43 12.57 845,623 -0.28(-2.18%)
Aug 25, 2020 12.81 13.06 12.71 12.85 721,236 +0.09(+0.71%)
Aug 24, 2020 12.96 13.04 12.59 12.76 851,554 -0.15(-1.20%)
Aug 21, 2020 13.65 13.71 12.81 12.91 2,098,700 -0.81(-5.87%)
Aug 20, 2020 13.67 13.95 13.53 13.72 1,011,757 +0.02(+0.15%)
Aug 19, 2020 13.77 13.85 13.64 13.70 429,121 -0.08(-0.58%)
Aug 18, 2020 13.90 13.95 13.50 13.78 558,304 -0.13(-0.93%)
Aug 17, 2020 13.77 14.17 13.62 13.91 858,812 +0.14(+1.05%)
Aug 14, 2020 13.76 14.15 13.60 13.77 774,900 +0.07(+0.47%)
Aug 13, 2020 13.34 13.79 13.34 13.70 947,541 +0.25(+1.86%)
Aug 12, 2020 13.66 13.78 13.16 13.45 1,167,986 -0.06(-0.44%)
Aug 11, 2020 13.80 13.86 13.46 13.51 1,059,797 -0.31(-2.24%)
Aug 10, 2020 13.97 14.15 13.74 13.82 815,988 -0.12(-0.86%)
Aug 07, 2020 14.00 14.04 13.78 13.94 851,600 -0.03(-0.21%)
Aug 06, 2020 14.07 14.56 13.93 13.97 883,518 -0.39(-2.72%)
Aug 05, 2020 13.90 14.68 13.06 14.36 4,480,333 -1.33(-8.48%)
Aug 04, 2020 15.34 15.94 15.30 15.69 1,125,318 +0.34(+2.21%)
Aug 03, 2020 15.06 15.41 14.52 15.35 1,904,525 +0.40(+2.68%)
Jul 31, 2020 16.14 16.17 14.86 14.95 1,742,000 -1.13(-7.03%)
Jul 30, 2020 16.11 16.31 15.92 16.08 625,627 -0.06(-0.37%)
Jul 29, 2020 15.92 16.27 15.73 16.14 839,569 +0.19(+1.19%)
Jul 28, 2020 16.88 16.96 15.91 15.95 643,406 -0.71(-4.23%)
Jul 27, 2020 16.11 16.79 16.08 16.66 891,305 +0.55(+3.38%)
Jul 24, 2020 15.98 16.30 15.76 16.11 631,200 -0.14(-0.86%)
Jul 23, 2020 16.36 16.70 16.15 16.25 1,013,636 -0.08(-0.49%)
Jul 22, 2020 16.61 16.75 16.13 16.33 638,802 -0.23(-1.39%)
Jul 21, 2020 16.98 17.00 16.49 16.56 718,912 -0.31(-1.84%)
Jul 20, 2020 16.61 16.93 16.45 16.87 499,498 +0.39(+2.37%)
Jul 17, 2020 16.51 16.68 16.37 16.48 661,400 +0.07(+0.43%)
Jul 16, 2020 16.49 16.67 16.09 16.41 518,547 -0.11(-0.67%)
Jul 15, 2020 16.50 16.78 16.27 16.52 820,426 +0.21(+1.29%)
Jul 14, 2020 15.81 16.32 15.68 16.31 919,268 +0.49(+3.10%)
Jul 13, 2020 16.54 16.74 15.76 15.82 1,037,893 -0.68(-4.09%)
Jul 10, 2020 16.74 16.83 16.36 16.50 566,500 -0.25(-1.52%)
Jul 09, 2020 16.87 17.04 16.52 16.75 559,634 -0.09(-0.53%)
Jul 08, 2020 16.63 17.11 16.50 16.84 636,713 +0.25(+1.51%)
Jul 07, 2020 16.59 17.08 16.32 16.59 939,204 -0.13(-0.78%)
Jul 06, 2020 17.56 17.72 16.60 16.72 1,140,942 -0.46(-2.68%)
Jul 02, 2020 17.30 17.49 16.84 17.18 806,100 +0.09(+0.53%)
Jul 01, 2020 16.94 17.20 16.79 17.09 1,080,183 +0.27(+1.61%)
Jun 30, 2020 16.66 17.03 16.59 16.82 740,048 +0.07(+0.42%)
Jun 29, 2020 16.77 17.05 16.56 16.75 913,177 +0.10(+0.60%)
Jun 26, 2020 16.77 16.89 16.52 16.65 1,237,700 -0.27(-1.60%)
Jun 25, 2020 16.80 17.12 16.59 16.92 998,571 +0.15(+0.89%)
Jun 24, 2020 17.00 17.55 16.54 16.77 1,228,426 -0.44(-2.56%)
Jun 23, 2020 18.50 18.52 17.00 17.21 1,824,970 -1.05(-5.75%)
Jun 22, 2020 16.75 18.44 16.72 18.26 2,960,912 +2.08(+12.82%)
Jun 19, 2020 15.77 16.25 15.77 16.18 1,091,700 +0.49(+3.15%)
Jun 18, 2020 15.69 15.85 15.52 15.69 622,488 -0.05(-0.32%)
Jun 17, 2020 15.69 15.98 15.63 15.74 661,085 +0.14(+0.90%)
Jun 16, 2020 15.50 15.77 15.23 15.60 1,138,366 +0.37(+2.43%)
Jun 15, 2020 14.45 15.32 14.31 15.23 1,080,124 +0.63(+4.32%)
Jun 12, 2020 15.02 15.18 14.12 14.60 1,488,300 -0.15(-1.02%)
Jun 11, 2020 14.98 15.78 14.69 14.75 1,589,176 -0.63(-4.10%)
Jun 10, 2020 15.31 15.56 14.97 15.38 1,059,059 +0.20(+1.32%)
Jun 09, 2020 14.75 15.48 14.65 15.18 1,152,211 +0.43(+2.92%)
Jun 08, 2020 14.20 14.77 13.81 14.75 998,329 +0.56(+3.95%)
Jun 05, 2020 14.25 14.47 14.06 14.19 805,100 +0.07(+0.50%)
Jun 04, 2020 14.40 14.64 14.00 14.12 913,477 -0.38(-2.62%)
Jun 03, 2020 14.49 14.69 14.26 14.50 900,212 +0.18(+1.26%)
Jun 02, 2020 15.13 15.13 14.12 14.32 1,292,380 -0.84(-5.54%)
Jun 01, 2020 15.00 15.44 14.76 15.16 1,037,403 +0.02(+0.13%)
May 29, 2020 15.01 15.39 14.62 15.14 1,079,200 -0.10(-0.66%)
May 28, 2020 15.31 16.10 15.14 15.24 992,590 +0.09(+0.59%)
May 27, 2020 15.71 15.78 14.76 15.15 1,106,102 -0.45(-2.88%)
May 26, 2020 16.03 16.72 15.48 15.60 1,498,324 -0.15(-0.95%)
May 22, 2020 15.75 16.25 15.48 15.75 1,678,100 +0.47(+3.08%)
May 21, 2020 15.05 15.40 14.77 15.28 819,515 +0.30(+2.00%)
May 20, 2020 14.90 15.13 14.68 14.98 673,878 +0.15(+1.01%)
May 19, 2020 14.40 15.05 14.27 14.83 1,083,576 +0.37(+2.56%)
May 18, 2020 14.25 14.62 14.23 14.46 1,069,149 +0.40(+2.84%)
May 15, 2020 13.71 14.21 13.71 14.06 757,100 +0.36(+2.63%)
May 14, 2020 13.40 13.71 13.27 13.70 934,645 +0.07(+0.51%)
May 13, 2020 13.53 13.72 13.24 13.63 992,077 +0.05(+0.37%)
May 12, 2020 13.87 14.33 13.55 13.58 1,091,974 -0.15(-1.09%)
May 11, 2020 13.40 13.79 13.22 13.73 1,063,061 +0.30(+2.23%)
May 08, 2020 13.03 13.45 13.03 13.43 636,500 +0.51(+3.95%)
May 07, 2020 13.85 13.85 12.83 12.92 705,961 -0.81(-5.90%)
May 06, 2020 13.26 13.95 13.26 13.73 1,158,220 +0.49(+3.70%)
May 05, 2020 13.75 14.18 13.07 13.24 1,480,445 +0.55(+4.33%)
May 04, 2020 12.24 12.77 12.09 12.69 803,993 +0.49(+4.02%)
May 01, 2020 12.50 12.70 11.91 12.20 805,000 -0.46(-3.63%)
Apr 30, 2020 12.82 13.30 12.66 12.66 958,949 -0.31(-2.39%)
Apr 29, 2020 13.20 13.44 12.87 12.97 901,351 -0.04(-0.31%)
Apr 28, 2020 13.59 13.69 12.96 13.01 743,404 -0.47(-3.49%)
Apr 27, 2020 13.28 13.59 13.28 13.48 512,821 +0.34(+2.59%)
Apr 24, 2020 12.88 13.26 12.70 13.14 763,000 +0.45(+3.55%)
Apr 23, 2020 12.38 12.86 12.38 12.69 566,741 +0.34(+2.75%)
Apr 22, 2020 12.28 12.40 12.14 12.35 419,852 +0.27(+2.24%)
Apr 21, 2020 12.15 12.33 11.95 12.08 581,884 -0.25(-2.03%)
Apr 20, 2020 12.59 12.96 12.29 12.33 677,673 -0.31(-2.45%)
Apr 17, 2020 12.25 12.67 12.08 12.64 786,300 +0.64(+5.33%)
Apr 16, 2020 12.03 12.20 11.57 12.00 651,252 +0.06(+0.50%)
Apr 15, 2020 11.83 12.16 11.67 11.94 678,502 -0.02(-0.17%)
Apr 14, 2020 12.25 12.32 11.85 11.96 783,886 +0.00(+0.00%)
Apr 13, 2020 12.20 12.43 11.75 11.96 463,975 -0.25(-2.05%)
Apr 09, 2020 11.79 12.24 11.66 12.21 720,700 +0.55(+4.72%)
Apr 08, 2020 11.06 11.75 10.94 11.66 1,250,637 +0.66(+6.00%)
Apr 07, 2020 11.67 11.70 10.94 11.00 1,368,850 -0.54(-4.68%)
Apr 06, 2020 11.90 12.00 11.25 11.54 1,104,236 -0.11(-0.94%)
Apr 03, 2020 12.00 12.49 11.57 11.65 1,120,000 -0.35(-2.92%)
Apr 02, 2020 11.69 12.20 11.57 12.00 862,059 +0.31(+2.65%)
Apr 01, 2020 11.65 11.89 11.34 11.69 773,378 -0.20(-1.68%)
Mar 31, 2020 11.63 11.99 11.38 11.89 1,061,033 +0.19(+1.62%)
Mar 30, 2020 11.03 11.74 11.00 11.70 1,221,169 +0.83(+7.64%)
Mar 27, 2020 10.74 11.24 10.41 10.87 917,500 -0.13(-1.18%)
Mar 26, 2020 10.48 11.18 10.48 11.00 1,042,625 +0.68(+6.59%)
Mar 25, 2020 11.37 11.61 10.30 10.32 1,316,175 -1.00(-8.83%)
Mar 24, 2020 10.85 12.16 10.80 11.32 1,303,811 +0.82(+7.81%)
Mar 23, 2020 10.17 10.61 9.700 10.50 1,267,285 +0.24(+2.34%)
Mar 20, 2020 11.02 11.33 9.770 10.26 1,719,800 -0.76(-6.90%)
Mar 19, 2020 10.78 11.73 10.55 11.02 2,879,907 +0.23(+2.13%)
Mar 18, 2020 9.970 10.93 9.860 10.79 1,748,976 +0.41(+3.95%)
Mar 17, 2020 10.31 10.78 9.710 10.38 2,972,553 +0.27(+2.67%)
Mar 16, 2020 10.03 10.38 9.771 10.11 1,990,726 -0.69(-6.39%)
Mar 13, 2020 10.89 11.14 9.810 10.80 1,257,400 +0.32(+3.05%)
Mar 12, 2020 10.38 11.00 9.990 10.48 1,573,070 -0.47(-4.29%)
Mar 11, 2020 11.08 11.27 10.81 10.95 1,158,112 -0.39(-3.44%)
Mar 10, 2020 11.01 11.41 10.75 11.34 1,203,283 +0.55(+5.10%)
Mar 09, 2020 10.94 11.13 10.16 10.79 1,418,437 -0.77(-6.66%)
Mar 06, 2020 12.26 12.34 11.21 11.56 1,924,200 -0.84(-6.77%)
Mar 05, 2020 12.61 12.81 12.30 12.40 1,057,044 -0.39(-3.05%)
Mar 04, 2020 12.51 13.07 12.37 12.79 1,059,811 +0.51(+4.15%)
Mar 03, 2020 13.22 13.25 11.88 12.28 3,082,038 -0.94(-7.11%)
Mar 02, 2020 12.72 13.23 12.49 13.22 863,386 +0.60(+4.75%)
Feb 28, 2020 12.89 13.42 12.43 12.62 1,663,400 -0.72(-5.40%)
Feb 27, 2020 13.40 13.80 13.10 13.34 1,535,638 -0.20(-1.48%)
Feb 26, 2020 13.43 13.58 13.15 13.54 823,575 +0.24(+1.80%)
Feb 25, 2020 13.41 13.57 13.10 13.30 1,679,543 +0.01(+0.08%)
Feb 24, 2020 13.26 13.70 12.92 13.29 1,037,870 -0.30(-2.21%)
Feb 21, 2020 13.98 14.37 13.50 13.59 1,202,600 -0.07(-0.51%)
Feb 20, 2020 13.85 13.85 13.40 13.66 733,121 -0.18(-1.30%)
Feb 19, 2020 13.73 13.98 13.72 13.84 656,327 +0.16(+1.21%)
Feb 18, 2020 13.25 13.78 13.25 13.68 713,907 +0.34(+2.51%)
Feb 14, 2020 13.35 13.71 13.13 13.34 994,500 +0.11(+0.83%)
Feb 13, 2020 13.50 13.52 13.13 13.23 481,473 -0.31(-2.29%)
Feb 12, 2020 13.86 13.86 13.41 13.54 954,306 -0.28(-1.99%)
Feb 11, 2020 14.12 14.25 13.45 13.81 1,217,572 -0.22(-1.60%)
Feb 10, 2020 13.53 14.96 13.47 14.04 2,823,108 +0.48(+3.54%)
Feb 07, 2020 13.71 13.96 13.30 13.56 781,500 -0.20(-1.45%)
Feb 06, 2020 13.12 13.84 13.06 13.76 885,866 +0.65(+5.00%)
Feb 05, 2020 13.05 13.38 12.96 13.11 1,017,748 +0.07(+0.50%)
Feb 04, 2020 12.80 13.09 12.56 13.04 629,697 +0.27(+2.11%)
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.