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 31, 2012 3.880 3.880 3.610 3.620 744,043 -0.26(-6.70%)
Jul 30, 2012 4.050 4.060 3.880 3.880 106,708 -0.16(-3.96%)
Jul 27, 2012 3.980 4.070 3.960 4.040 103,836 +0.09(+2.28%)
Jul 26, 2012 3.930 3.980 3.900 3.950 275,412 +0.06(+1.54%)
Jul 25, 2012 3.890 3.920 3.830 3.890 267,062 +0.03(+0.78%)
Jul 24, 2012 3.950 3.960 3.850 3.860 66,872 -0.07(-1.78%)
Jul 23, 2012 3.980 4.010 3.930 3.930 101,619 -0.12(-2.96%)
Jul 20, 2012 4.070 4.140 3.990 4.050 189,675 -0.08(-1.94%)
Jul 19, 2012 4.035 4.150 3.840 4.130 194,866 +0.10(+2.48%)
Jul 18, 2012 4.080 4.130 4.010 4.030 473,454 -0.05(-1.23%)
Jul 17, 2012 4.160 4.180 4.050 4.080 180,250 -0.10(-2.39%)
Jul 16, 2012 4.210 4.210 4.145 4.180 110,897 -0.06(-1.42%)
Jul 13, 2012 4.390 4.390 4.060 4.240 442,894 -0.20(-4.50%)
Jul 12, 2012 4.450 4.450 4.370 4.440 144,587 -0.05(-1.11%)
Jul 11, 2012 4.430 4.510 4.420 4.490 255,009 +0.08(+1.81%)
Jul 10, 2012 4.450 4.500 4.390 4.410 252,031 -0.03(-0.68%)
Jul 09, 2012 4.410 4.510 4.330 4.440 290,977 +0.04(+0.91%)
Jul 06, 2012 4.280 4.440 4.180 4.400 296,918 +0.09(+2.09%)
Jul 05, 2012 4.300 4.350 4.240 4.310 500,515 +0.01(+0.23%)
Jul 03, 2012 4.260 4.300 4.240 4.300 229,704 +0.02(+0.47%)
Jul 02, 2012 4.240 4.300 4.150 4.280 1,403,676 -0.21(-4.68%)
Jun 29, 2012 4.450 4.550 4.420 4.490 238,164 +0.20(+4.66%)
Jun 28, 2012 4.420 4.450 4.265 4.290 111,231 -0.16(-3.60%)
Jun 27, 2012 4.510 4.530 4.400 4.450 160,299 -0.03(-0.67%)
Jun 26, 2012 4.410 4.540 4.375 4.480 340,322 +0.08(+1.82%)
Jun 25, 2012 4.330 4.500 4.325 4.400 194,256 -0.02(-0.45%)
Jun 22, 2012 4.140 4.440 4.120 4.420 657,808 +0.33(+7.94%)
Jun 21, 2012 4.270 4.270 4.080 4.095 218,543 -0.17(-3.87%)
Jun 20, 2012 4.210 4.300 4.190 4.260 88,210 +0.01(+0.24%)
Jun 19, 2012 4.170 4.310 4.160 4.250 290,710 +0.09(+2.16%)
Jun 18, 2012 4.170 4.180 4.130 4.160 99,645 -0.06(-1.42%)
Jun 15, 2012 4.170 4.220 4.080 4.220 291,721 +0.04(+0.96%)
Jun 14, 2012 4.050 4.190 3.960 4.180 140,212 +0.13(+3.21%)
Jun 13, 2012 4.240 4.250 4.020 4.050 229,861 -0.15(-3.57%)
Jun 12, 2012 4.070 4.210 4.060 4.200 287,120 +0.15(+3.70%)
Jun 11, 2012 4.340 4.340 4.040 4.050 366,972 -0.21(-4.93%)
Jun 08, 2012 4.170 4.390 4.129 4.260 559,966 +0.20(+4.93%)
Jun 07, 2012 4.060 4.090 4.005 4.060 125,401 +0.04(+1.00%)
Jun 06, 2012 4.120 4.180 3.970 4.020 430,326 -0.08(-1.95%)
Jun 05, 2012 4.190 4.230 4.090 4.100 511,699 -0.11(-2.61%)
Jun 04, 2012 4.100 4.225 4.070 4.210 308,167 +0.13(+3.19%)
Jun 01, 2012 4.000 4.100 4.000 4.080 194,617 -0.01(-0.24%)
May 31, 2012 4.020 4.110 3.960 4.090 1,846,530 +0.07(+1.74%)
May 30, 2012 3.960 4.060 3.950 4.020 540,423 +0.02(+0.50%)
May 29, 2012 4.100 4.160 3.960 4.000 563,476 -0.04(-0.99%)
May 25, 2012 4.040 4.160 3.980 4.040 307,781 -0.01(-0.25%)
May 24, 2012 4.120 4.140 3.990 4.050 242,382 -0.05(-1.22%)
May 23, 2012 4.140 4.159 3.980 4.100 504,225 -0.08(-1.91%)
May 22, 2012 4.040 4.210 3.910 4.180 1,240,145 +0.13(+3.21%)
May 21, 2012 3.890 4.050 3.870 4.050 201,186 +0.17(+4.38%)
May 18, 2012 3.940 3.990 3.850 3.880 502,808 -0.05(-1.27%)
May 17, 2012 3.960 4.000 3.900 3.930 225,359 -0.02(-0.51%)
May 16, 2012 4.020 4.110 3.950 3.950 224,019 -0.04(-1.00%)
May 15, 2012 3.950 4.020 3.890 3.990 145,096 +0.04(+1.01%)
May 14, 2012 4.110 4.120 3.870 3.950 288,741 -0.20(-4.82%)
May 11, 2012 3.950 4.160 3.920 4.150 431,327 +0.18(+4.53%)
May 10, 2012 3.830 4.000 3.740 3.970 215,135 +0.17(+4.47%)
May 09, 2012 3.640 3.820 3.630 3.800 138,780 +0.13(+3.54%)
May 08, 2012 3.570 3.720 3.560 3.670 170,498 +0.07(+1.94%)
May 07, 2012 3.590 3.650 3.490 3.600 222,316 +0.00(+0.00%)
May 04, 2012 3.650 3.700 3.540 3.600 194,227 -0.08(-2.17%)
May 03, 2012 3.580 3.730 3.580 3.680 247,184 +0.08(+2.22%)
May 02, 2012 3.640 3.740 3.570 3.600 215,191 -0.05(-1.37%)
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.