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

Corcept Therapeutics (NQ: CORT )

23.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 6.970 6.975 6.800 6.920 397,347 -0.02(-0.29%)
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%)
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.