Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

23.88 +0.56 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 30, 2010 3.390 3.500 3.230 3.250 175,531 -0.15(-4.41%)
Jul 29, 2010 3.430 3.500 3.280 3.400 89,053 -0.01(-0.29%)
Jul 28, 2010 3.410 3.440 3.350 3.410 64,119 -0.02(-0.58%)
Jul 27, 2010 3.300 3.440 3.110 3.430 60,018 +0.17(+5.21%)
Jul 26, 2010 3.180 3.280 3.160 3.260 43,791 +0.10(+3.16%)
Jul 23, 2010 3.030 3.180 2.980 3.160 39,013 +0.12(+3.95%)
Jul 22, 2010 3.000 3.100 2.990 3.040 55,776 +0.07(+2.36%)
Jul 21, 2010 3.020 3.130 2.970 2.970 55,384 -0.04(-1.33%)
Jul 20, 2010 3.120 3.190 2.970 3.010 138,638 -0.13(-4.14%)
Jul 19, 2010 3.210 3.290 3.080 3.140 41,624 -0.06(-1.88%)
Jul 16, 2010 3.220 3.290 3.160 3.200 86,150 -0.04(-1.23%)
Jul 15, 2010 3.260 3.300 3.110 3.240 38,749 -0.03(-0.92%)
Jul 14, 2010 3.350 3.429 3.250 3.270 25,622 -0.10(-2.97%)
Jul 13, 2010 3.220 3.400 3.220 3.370 36,136 +0.23(+7.32%)
Jul 12, 2010 3.340 3.340 3.130 3.140 52,867 -0.13(-3.98%)
Jul 09, 2010 3.260 3.320 3.240 3.270 40,318 -0.06(-1.80%)
Jul 08, 2010 3.260 3.350 3.250 3.330 69,910 +0.10(+3.10%)
Jul 07, 2010 2.970 3.260 2.970 3.230 80,085 +0.28(+9.49%)
Jul 06, 2010 3.230 3.280 2.940 2.950 54,962 -0.21(-6.65%)
Jul 02, 2010 3.270 3.330 3.160 3.160 28,952 -0.08(-2.47%)
Jul 01, 2010 3.090 3.320 3.090 3.240 93,080 +0.12(+3.85%)
Jun 30, 2010 3.220 3.220 3.060 3.120 35,678 -0.10(-3.11%)
Jun 29, 2010 3.230 3.260 3.050 3.220 86,825 -0.03(-0.92%)
Jun 25, 2010 3.620 3.620 3.051 3.250 3,037,105 -0.28(-7.93%)
Jun 24, 2010 3.480 3.650 3.470 3.530 123,240 +0.06(+1.73%)
Jun 23, 2010 3.430 3.500 3.360 3.470 52,685 +0.04(+1.17%)
Jun 22, 2010 3.370 3.510 3.370 3.430 49,441 -0.01(-0.29%)
Jun 21, 2010 3.500 3.500 3.360 3.440 43,268 -0.06(-1.71%)
Jun 18, 2010 3.420 3.530 3.380 3.500 31,016 +0.21(+6.38%)
Jun 17, 2010 3.440 3.440 3.290 3.290 29,240 -0.13(-3.80%)
Jun 16, 2010 3.490 3.490 3.310 3.420 12,579 -0.08(-2.29%)
Jun 15, 2010 3.500 3.500 3.340 3.500 12,528 +0.06(+1.74%)
Jun 14, 2010 3.400 3.490 3.200 3.440 20,145 -0.03(-0.86%)
Jun 11, 2010 3.440 3.500 3.342 3.470 34,432 +0.07(+2.06%)
Jun 10, 2010 3.370 3.480 3.250 3.400 33,450 +0.10(+3.03%)
Jun 09, 2010 3.250 3.420 3.250 3.300 18,478 -0.12(-3.51%)
Jun 08, 2010 3.470 3.490 3.280 3.420 18,233 -0.08(-2.29%)
Jun 07, 2010 3.310 3.540 3.060 3.500 48,563 +0.18(+5.42%)
Jun 04, 2010 3.320 3.410 3.240 3.320 17,755 -0.06(-1.78%)
Jun 03, 2010 3.320 3.400 3.100 3.380 19,549 -0.03(-0.88%)
Jun 02, 2010 3.170 3.410 3.160 3.410 9,000 +0.17(+5.25%)
Jun 01, 2010 3.210 3.260 3.170 3.240 7,213 +0.01(+0.31%)
May 28, 2010 3.090 3.230 3.000 3.230 13,540 +0.14(+4.53%)
May 27, 2010 2.940 3.150 2.940 3.090 19,007 +0.17(+5.82%)
May 26, 2010 3.000 3.160 2.900 2.920 65,230 -0.09(-2.99%)
May 25, 2010 3.020 3.030 2.881 3.010 29,574 -0.11(-3.53%)
May 24, 2010 2.940 3.200 2.760 3.120 67,501 +0.12(+4.00%)
May 21, 2010 3.280 3.280 2.890 3.000 236,921 -0.25(-7.69%)
May 20, 2010 3.240 3.560 3.070 3.250 50,849 -0.28(-7.93%)
May 19, 2010 3.740 3.740 3.391 3.530 24,990 -0.19(-5.11%)
May 18, 2010 3.700 3.760 3.660 3.720 54,430 +0.00(+0.00%)
May 17, 2010 3.590 3.760 3.520 3.720 52,648 +0.09(+2.48%)
May 14, 2010 3.660 3.660 3.510 3.630 31,508 -0.09(-2.42%)
May 13, 2010 3.700 3.750 3.580 3.720 26,657 +0.00(+0.00%)
May 12, 2010 3.740 3.800 3.610 3.720 42,180 -0.08(-2.11%)
May 11, 2010 3.780 3.800 3.500 3.800 43,586 +0.08(+2.15%)
May 10, 2010 3.750 3.800 3.660 3.720 81,959 +0.06(+1.64%)
May 07, 2010 3.620 3.800 3.620 3.660 46,808 +0.01(+0.27%)
May 06, 2010 3.800 3.810 3.505 3.650 199,263 -0.15(-3.95%)
May 05, 2010 3.680 3.930 3.505 3.800 184,440 +0.11(+2.98%)
May 04, 2010 3.670 3.720 3.580 3.690 88,857 +0.09(+2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.