Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corcept Therapeutics
(NQ:
CORT
)
30.17
-1.04 (-3.33%)
Official Closing Price
Updated: 4:15 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
5.030
5.040
4.890
5.040
37,167
+0.01(+0.20%)
Jan 28, 2005
5.280
5.310
4.850
5.030
33,477
-0.07(-1.37%)
Jan 27, 2005
5.250
5.250
4.870
5.100
30,748
+0.02(+0.39%)
Jan 26, 2005
5.000
5.200
4.910
5.080
88,633
-0.10(-1.93%)
Jan 25, 2005
5.420
5.420
5.000
5.180
68,241
-0.25(-4.60%)
Jan 24, 2005
5.400
5.490
5.330
5.430
14,899
-0.02(-0.37%)
Jan 21, 2005
5.560
5.560
5.390
5.450
29,930
-0.03(-0.55%)
Jan 20, 2005
5.440
5.500
5.360
5.480
15,898
+0.04(+0.74%)
Jan 19, 2005
5.680
5.730
5.400
5.440
84,014
-0.16(-2.86%)
Jan 18, 2005
5.630
5.650
5.450
5.600
34,704
+0.07(+1.27%)
Jan 14, 2005
5.510
5.660
5.310
5.530
38,678
+0.06(+1.10%)
Jan 13, 2005
5.630
6.030
5.350
5.470
84,200
-0.24(-4.20%)
Jan 12, 2005
5.620
6.070
5.560
5.710
17,667
+0.09(+1.60%)
Jan 11, 2005
5.650
6.190
5.590
5.620
32,908
-0.30(-5.07%)
Jan 10, 2005
5.970
5.970
5.655
5.920
26,652
+0.14(+2.42%)
Jan 07, 2005
5.910
5.920
5.650
5.780
28,270
-0.21(-3.51%)
Jan 06, 2005
6.140
6.150
5.950
5.990
29,001
+0.02(+0.34%)
Jan 05, 2005
5.840
6.030
5.820
5.970
55,209
+0.01(+0.17%)
Jan 04, 2005
6.040
6.090
5.810
5.960
50,966
-0.12(-1.97%)
Jan 03, 2005
6.290
6.290
5.790
6.080
94,326
-0.17(-2.72%)
Dec 31, 2004
6.140
6.430
6.100
6.250
66,800
-0.07(-1.11%)
Dec 30, 2004
6.750
6.750
6.150
6.320
79,400
-0.43(-6.37%)
Dec 29, 2004
6.670
6.830
6.670
6.750
85,600
-0.01(-0.15%)
Dec 28, 2004
6.700
6.830
6.500
6.760
83,000
+0.12(+1.81%)
Dec 27, 2004
6.350
6.670
6.290
6.640
86,600
+0.35(+5.56%)
Dec 23, 2004
6.040
6.390
5.750
6.290
129,400
+0.25(+4.14%)
Dec 22, 2004
5.740
6.100
5.650
6.040
58,300
+0.34(+5.96%)
Dec 21, 2004
5.730
5.840
5.650
5.700
111,000
-0.03(-0.47%)
Dec 20, 2004
5.620
5.920
5.620
5.727
76,700
+0.11(+1.90%)
Dec 17, 2004
5.150
5.690
5.060
5.620
110,200
+0.54(+10.63%)
Dec 16, 2004
5.200
5.200
4.910
5.080
101,800
+0.02(+0.40%)
Dec 15, 2004
4.990
5.220
4.840
5.060
246,800
+0.36(+7.68%)
Dec 14, 2004
4.660
4.740
4.580
4.699
69,100
+0.04(+0.84%)
Dec 13, 2004
4.560
4.710
4.550
4.660
47,200
+0.01(+0.22%)
Dec 10, 2004
4.980
4.980
4.500
4.650
85,600
-0.11(-2.31%)
Dec 09, 2004
4.950
5.001
4.730
4.760
69,200
-0.22(-4.42%)
Dec 08, 2004
5.440
5.700
4.940
4.980
216,500
-0.46(-8.46%)
Dec 07, 2004
5.460
6.160
4.900
5.440
642,100
+0.49(+9.90%)
Dec 06, 2004
4.820
5.200
4.500
4.950
681,300
+0.09(+1.85%)
Dec 03, 2004
4.940
4.970
4.860
4.860
3,700
-0.04(-0.82%)
Dec 02, 2004
4.599
5.030
4.510
4.900
120,500
+0.39(+8.65%)
Dec 01, 2004
4.488
4.670
4.350
4.510
282,800
+0.08(+1.81%)
Nov 30, 2004
4.400
4.500
4.400
4.430
15,100
-0.01(-0.23%)
Nov 29, 2004
4.700
4.709
4.420
4.440
66,100
-0.26(-5.53%)
Nov 26, 2004
4.500
4.740
4.490
4.700
13,000
+0.20(+4.44%)
Nov 24, 2004
4.660
4.790
4.460
4.500
79,600
-0.32(-6.64%)
Nov 23, 2004
5.110
5.170
4.700
4.820
42,000
-0.31(-6.04%)
Nov 22, 2004
5.080
5.210
4.950
5.130
18,600
-0.14(-2.66%)
Nov 19, 2004
5.220
5.430
5.110
5.270
19,600
+0.05(+0.96%)
Nov 18, 2004
5.050
5.220
5.000
5.220
24,900
+0.22(+4.40%)
Nov 17, 2004
4.640
5.020
4.640
5.000
21,900
+0.19(+3.95%)
Nov 16, 2004
5.000
5.080
4.460
4.810
67,600
-0.10(-2.04%)
Nov 15, 2004
5.300
5.389
4.890
4.910
95,200
-0.39(-7.36%)
Nov 12, 2004
5.530
5.570
5.120
5.300
48,900
-0.23(-4.16%)
Nov 11, 2004
5.400
5.530
5.350
5.530
42,100
+0.16(+2.98%)
Nov 10, 2004
5.400
5.400
5.150
5.370
69,200
+0.12(+2.31%)
Nov 09, 2004
5.550
5.600
5.140
5.249
46,100
-0.24(-4.39%)
Nov 08, 2004
5.330
5.499
5.150
5.490
36,200
+0.19(+3.58%)
Nov 05, 2004
5.600
5.799
5.200
5.300
110,700
-0.43(-7.50%)
Nov 04, 2004
6.090
6.100
5.530
5.730
485,100
-0.34(-5.60%)
Nov 03, 2004
6.190
6.190
5.660
6.070
61,100
+0.07(+1.17%)
Nov 02, 2004
6.000
6.000
5.680
6.000
39,900
+0.05(+0.84%)
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
.