Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

48.97 +2.08 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2017 11.49 11.83 11.12 11.31 3,194,487 -0.18(-1.57%)
May 30, 2017 12.27 12.49 11.49 11.49 1,124,546 -0.80(-6.51%)
May 26, 2017 11.78 12.36 11.78 12.29 1,264,095 +0.63(+5.40%)
May 25, 2017 12.26 12.34 11.41 11.66 971,137 -0.47(-3.87%)
May 24, 2017 11.85 12.40 11.77 12.13 1,603,795 +0.27(+2.28%)
May 23, 2017 11.96 12.03 11.67 11.86 727,599 -0.03(-0.25%)
May 22, 2017 11.86 12.23 11.64 11.89 1,209,725 +0.11(+0.93%)
May 19, 2017 11.47 11.89 11.43 11.78 1,410,167 +0.37(+3.24%)
May 18, 2017 10.56 11.49 10.41 11.41 1,491,479 +0.83(+7.84%)
May 17, 2017 10.71 10.96 10.48 10.58 883,786 -0.28(-2.58%)
May 16, 2017 10.68 10.87 10.57 10.86 520,409 +0.18(+1.69%)
May 15, 2017 10.62 10.92 10.62 10.68 760,856 +0.21(+2.01%)
May 12, 2017 10.05 10.51 9.920 10.47 826,110 +0.43(+4.28%)
May 11, 2017 9.900 10.20 9.900 10.04 825,904 +0.14(+1.41%)
May 10, 2017 10.22 10.25 9.870 9.900 929,987 -0.35(-3.41%)
May 09, 2017 9.610 10.50 9.590 10.25 1,773,958 +0.96(+10.39%)
May 08, 2017 9.340 9.420 9.240 9.285 548,227 -0.12(-1.22%)
May 05, 2017 9.770 9.910 9.390 9.400 674,649 -0.34(-3.49%)
May 04, 2017 9.680 9.840 9.525 9.740 861,856 +0.09(+0.93%)
May 03, 2017 9.050 9.690 9.050 9.650 1,182,824 +0.58(+6.39%)
May 02, 2017 10.53 10.53 8.995 9.070 2,229,454 -0.60(-6.20%)
May 01, 2017 9.560 9.820 9.560 9.670 1,314,266 +0.13(+1.36%)
Apr 28, 2017 9.320 9.655 9.320 9.540 851,536 +0.20(+2.14%)
Apr 27, 2017 9.270 9.420 9.210 9.340 571,416 +0.08(+0.86%)
Apr 26, 2017 9.380 9.440 9.190 9.260 752,428 -0.01(-0.11%)
Apr 25, 2017 9.250 9.430 9.220 9.270 893,893 +0.07(+0.76%)
Apr 24, 2017 9.210 9.470 9.135 9.200 737,450 +0.09(+0.99%)
Apr 21, 2017 10.00 10.01 8.900 9.110 2,831,857 -0.88(-8.81%)
Apr 20, 2017 10.16 10.26 9.860 9.990 1,039,345 -0.09(-0.89%)
Apr 19, 2017 10.84 10.89 9.950 10.08 1,542,641 -0.74(-6.84%)
Apr 18, 2017 11.17 11.24 10.69 10.82 666,546 -0.28(-2.52%)
Apr 17, 2017 10.64 11.16 10.64 11.10 924,908 +0.48(+4.52%)
Apr 13, 2017 10.47 10.74 10.47 10.62 472,790 +0.14(+1.34%)
Apr 12, 2017 10.52 10.66 10.45 10.48 453,515 -0.02(-0.19%)
Apr 11, 2017 10.66 10.85 10.48 10.50 478,329 -0.18(-1.69%)
Apr 10, 2017 10.73 10.92 10.56 10.68 473,383 +0.03(+0.28%)
Apr 07, 2017 10.60 10.71 10.48 10.65 1,115,477 +0.06(+0.57%)
Apr 06, 2017 10.56 10.75 10.36 10.59 1,031,292 +0.02(+0.19%)
Apr 05, 2017 11.15 11.24 10.57 10.57 990,323 -0.56(-5.03%)
Apr 04, 2017 10.85 11.24 10.85 11.13 737,052 +0.30(+2.77%)
Apr 03, 2017 11.00 11.00 10.64 10.83 803,872 -0.13(-1.19%)
Mar 31, 2017 11.30 11.40 10.95 10.96 1,242,639 -0.42(-3.69%)
Mar 30, 2017 11.23 11.45 11.12 11.38 777,393 +0.11(+0.98%)
Mar 29, 2017 11.26 11.58 11.19 11.27 1,396,577 +0.08(+0.71%)
Mar 28, 2017 10.67 11.19 10.65 11.19 1,283,998 +0.54(+5.07%)
Mar 27, 2017 9.980 10.69 9.810 10.65 1,009,259 +0.53(+5.24%)
Mar 24, 2017 9.980 10.25 9.880 10.12 597,845 +0.13(+1.30%)
Mar 23, 2017 9.900 10.07 9.900 9.990 565,142 +0.03(+0.25%)
Mar 22, 2017 10.05 10.24 9.810 9.965 676,962 -0.05(-0.55%)
Mar 21, 2017 10.43 10.53 9.890 10.02 1,189,516 -0.37(-3.56%)
Mar 20, 2017 9.800 10.45 9.760 10.39 1,015,565 +0.49(+4.95%)
Mar 17, 2017 9.700 9.970 9.610 9.900 1,712,459 +0.02(+0.20%)
Mar 16, 2017 10.25 10.39 9.850 9.880 1,173,795 -0.33(-3.23%)
Mar 15, 2017 10.09 10.36 10.09 10.21 1,170,543 +0.28(+2.82%)
Mar 14, 2017 10.70 10.75 9.550 9.930 1,868,218 -0.84(-7.80%)
Mar 13, 2017 11.23 11.40 10.60 10.77 1,840,116 -0.10(-0.92%)
Mar 10, 2017 10.14 10.96 9.910 10.87 1,609,760 +0.92(+9.25%)
Mar 09, 2017 9.740 10.04 9.590 9.950 739,424 +0.23(+2.37%)
Mar 08, 2017 9.460 10.10 9.460 9.720 1,723,501 +0.29(+3.08%)
Mar 07, 2017 9.210 9.590 9.210 9.430 698,473 +0.16(+1.73%)
Mar 06, 2017 9.950 9.990 9.155 9.270 949,236 -0.47(-4.83%)
Mar 03, 2017 9.510 9.820 9.510 9.740 624,822 +0.22(+2.36%)
Mar 02, 2017 9.310 9.660 9.310 9.515 679,525 +0.21(+2.20%)
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.