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

Corcept Therapeutics (NQ: CORT )

23.39 +0.24 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jan 31, 2017 7.190 7.350 6.700 7.110 1,388,426 -0.29(-3.92%)
Jan 30, 2017 7.530 7.530 7.270 7.400 548,157 -0.11(-1.46%)
Jan 27, 2017 7.390 7.540 7.320 7.510 329,658 +0.11(+1.49%)
Jan 26, 2017 7.600 7.630 7.370 7.400 554,899 -0.20(-2.63%)
Jan 25, 2017 7.260 7.630 7.126 7.600 728,370 +0.33(+4.54%)
Jan 24, 2017 7.200 7.300 6.870 7.270 558,066 +0.03(+0.41%)
Jan 23, 2017 7.370 7.445 7.200 7.240 378,787 -0.16(-2.16%)
Jan 20, 2017 7.560 7.650 7.400 7.400 259,907 -0.20(-2.63%)
Jan 19, 2017 7.710 7.860 7.600 7.600 285,564 -0.12(-1.55%)
Jan 18, 2017 7.780 7.820 7.630 7.720 309,559 -0.03(-0.39%)
Jan 17, 2017 8.080 8.205 7.730 7.750 744,617 -0.42(-5.14%)
Jan 13, 2017 8.170 8.170 8.170 0 +0.01(+0.12%)
Jan 12, 2017 8.120 8.210 7.880 8.160 376,445 +0.04(+0.49%)
Jan 11, 2017 8.350 8.400 7.950 8.120 591,828 -0.24(-2.87%)
Jan 10, 2017 8.170 8.390 8.050 8.360 665,140 +0.23(+2.83%)
Jan 09, 2017 7.890 8.180 7.770 8.130 680,954 +0.28(+3.57%)
Jan 06, 2017 7.840 7.875 7.700 7.850 501,742 +0.04(+0.51%)
Jan 05, 2017 7.580 7.849 7.560 7.810 513,826 +0.21(+2.76%)
Jan 04, 2017 7.380 7.610 7.320 7.600 671,310 +0.24(+3.26%)
Jan 03, 2017 7.290 7.410 7.200 7.360 797,101 +0.10(+1.38%)
Dec 30, 2016 7.260 7.260 7.260 0 -0.03(-0.41%)
Dec 29, 2016 7.600 7.600 7.264 7.290 600,750 -0.34(-4.46%)
Dec 28, 2016 7.910 7.947 7.575 7.630 344,408 -0.23(-2.93%)
Dec 27, 2016 8.090 8.160 7.850 7.860 309,737 -0.26(-3.20%)
Dec 23, 2016 8.120 8.120 8.120 0 +0.21(+2.65%)
Dec 22, 2016 7.930 8.010 7.770 7.910 590,064 -0.02(-0.25%)
Dec 21, 2016 8.300 8.300 7.920 7.930 799,987 -0.40(-4.80%)
Dec 20, 2016 8.320 8.500 7.785 8.330 1,186,184 -0.14(-1.65%)
Dec 19, 2016 8.410 8.540 8.390 8.470 374,968 +0.11(+1.32%)
Dec 16, 2016 8.520 8.565 8.240 8.360 2,988,938 -0.15(-1.76%)
Dec 15, 2016 8.310 8.560 8.310 8.510 869,897 +0.24(+2.90%)
Dec 14, 2016 8.300 8.415 8.180 8.270 574,777 +0.03(+0.36%)
Dec 13, 2016 8.500 8.580 8.144 8.240 573,451 -0.23(-2.72%)
Dec 12, 2016 8.500 8.690 8.420 8.470 896,922 +0.19(+2.29%)
Dec 09, 2016 7.990 8.470 7.990 8.280 864,016 +0.37(+4.68%)
Dec 08, 2016 7.900 7.990 7.830 7.910 805,510 -0.06(-0.75%)
Dec 07, 2016 8.170 8.200 7.680 7.970 584,746 -0.15(-1.85%)
Dec 06, 2016 8.060 8.280 7.860 8.120 627,227 +0.12(+1.50%)
Dec 05, 2016 8.040 8.240 7.910 8.000 595,756 +0.00(+0.00%)
Dec 02, 2016 7.900 8.140 7.580 8.000 1,006,195 +0.05(+0.63%)
Dec 01, 2016 8.400 8.470 7.890 7.950 716,277 -0.44(-5.24%)
Nov 30, 2016 8.430 8.645 8.320 8.390 1,017,569 -0.04(-0.47%)
Nov 29, 2016 9.000 9.000 8.400 8.430 1,785,222 -0.66(-7.26%)
Nov 28, 2016 9.160 9.210 8.830 9.090 558,893 -0.09(-0.98%)
Nov 25, 2016 9.300 9.540 9.105 9.180 357,529 -0.11(-1.18%)
Nov 23, 2016 9.290 9.290 9.290 0 +0.24(+2.65%)
Nov 22, 2016 9.350 9.380 8.900 9.050 819,265 -0.30(-3.21%)
Nov 21, 2016 9.450 9.500 9.290 9.350 654,294 -0.10(-1.06%)
Nov 18, 2016 9.620 9.680 9.370 9.450 890,476 -0.11(-1.15%)
Nov 17, 2016 9.530 9.810 9.530 9.560 1,230,062 +0.10(+1.06%)
Nov 16, 2016 9.590 9.590 9.200 9.460 786,413 -0.05(-0.53%)
Nov 15, 2016 9.720 9.810 8.960 9.510 1,181,909 -0.23(-2.36%)
Nov 14, 2016 9.900 10.00 9.660 9.740 1,590,738 +0.02(+0.21%)
Nov 11, 2016 8.990 9.830 8.700 9.720 1,803,218 +0.86(+9.71%)
Nov 10, 2016 8.640 9.040 8.560 8.860 1,610,338 +0.54(+6.49%)
Nov 09, 2016 8.140 8.390 8.080 8.320 1,531,659 +0.18(+2.21%)
Nov 08, 2016 8.200 8.210 8.000 8.140 505,072 -0.06(-0.73%)
Nov 07, 2016 8.170 8.250 8.038 8.200 733,744 +0.18(+2.24%)
Nov 04, 2016 7.790 8.090 7.767 8.020 914,994 +0.13(+1.65%)
Nov 03, 2016 7.600 8.190 7.550 7.890 1,574,210 +0.38(+5.06%)
Nov 02, 2016 7.000 7.600 6.910 7.510 1,511,018 +0.59(+8.53%)
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.