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:

Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.960 4.000 3.910 3.930 275,761 -0.01(-0.25%)
Mar 29, 2012 3.970 4.000 3.860 3.940 124,785 -0.05(-1.25%)
Mar 28, 2012 4.020 4.020 3.920 3.990 268,387 +0.01(+0.25%)
Mar 27, 2012 3.960 4.010 3.850 3.980 376,856 +0.02(+0.51%)
Mar 26, 2012 3.770 4.000 3.730 3.960 413,545 -0.09(-2.22%)
Mar 23, 2012 4.030 4.050 3.920 4.050 286,385 +0.01(+0.25%)
Mar 22, 2012 3.880 4.060 3.832 4.040 297,963 +0.13(+3.32%)
Mar 21, 2012 3.950 4.030 3.900 3.910 170,225 -0.03(-0.76%)
Mar 20, 2012 3.970 4.010 3.940 3.940 234,511 -0.05(-1.25%)
Mar 19, 2012 4.030 4.050 3.960 3.990 473,412 -0.04(-0.99%)
Mar 16, 2012 4.100 4.110 3.980 4.030 671,579 -0.08(-1.95%)
Mar 15, 2012 4.110 4.120 4.050 4.110 200,364 +0.00(+0.00%)
Mar 14, 2012 4.080 4.130 4.050 4.110 225,064 +0.01(+0.24%)
Mar 13, 2012 4.020 4.170 3.995 4.100 656,619 +0.10(+2.50%)
Mar 12, 2012 4.000 4.010 3.946 4.000 416,377 +0.00(+0.00%)
Mar 09, 2012 4.030 4.050 3.970 4.000 470,798 +0.00(+0.00%)
Mar 08, 2012 4.000 4.000 3.950 4.000 259,826 +0.05(+1.27%)
Mar 07, 2012 3.990 4.040 3.950 3.950 513,418 +0.00(+0.00%)
Mar 06, 2012 3.980 4.010 3.870 3.950 761,012 -0.07(-1.74%)
Mar 05, 2012 3.980 4.070 3.930 4.020 645,112 -0.01(-0.25%)
Mar 02, 2012 4.030 4.100 3.950 4.030 625,982 +0.00(+0.00%)
Mar 01, 2012 3.960 4.070 3.800 4.030 1,396,936 +0.10(+2.54%)
Feb 29, 2012 4.000 4.050 3.880 3.930 636,917 -0.07(-1.75%)
Feb 28, 2012 4.190 4.190 3.900 4.000 865,430 -0.15(-3.61%)
Feb 27, 2012 4.300 4.350 4.130 4.150 822,862 -0.20(-4.55%)
Feb 24, 2012 4.160 4.410 4.020 4.348 903,202 +0.18(+4.27%)
Feb 23, 2012 4.060 4.230 4.000 4.170 815,642 +0.09(+2.21%)
Feb 22, 2012 4.410 4.510 4.000 4.080 2,387,177 -0.37(-8.31%)
Feb 21, 2012 4.500 4.900 4.310 4.450 11,892,398 +1.42(+46.86%)
Feb 17, 2012 2.900 3.100 2.830 3.030 1,459,800 +0.15(+5.21%)
Feb 16, 2012 2.700 3.260 2.700 2.880 1,451,085 +0.21(+7.87%)
Feb 15, 2012 2.750 2.810 2.660 2.670 310,763 -0.09(-3.26%)
Feb 14, 2012 2.820 2.840 2.740 2.760 431,673 -0.07(-2.47%)
Feb 13, 2012 2.800 2.840 2.700 2.830 682,375 +0.07(+2.54%)
Feb 10, 2012 3.050 3.050 2.500 2.760 1,538,802 -0.32(-10.39%)
Feb 09, 2012 3.260 3.310 3.060 3.080 550,324 -0.19(-5.81%)
Feb 08, 2012 3.460 3.470 3.250 3.270 626,951 -0.18(-5.22%)
Feb 07, 2012 3.360 3.470 3.280 3.450 514,959 +0.12(+3.60%)
Feb 06, 2012 3.280 3.390 3.260 3.330 379,712 +0.04(+1.22%)
Feb 03, 2012 3.410 3.450 3.250 3.290 394,721 -0.03(-0.90%)
Feb 02, 2012 3.280 3.420 3.230 3.320 283,771 +0.07(+2.15%)
Feb 01, 2012 3.460 3.670 3.160 3.250 1,020,878 -0.18(-5.25%)
Jan 31, 2012 3.410 3.470 3.280 3.430 584,892 +0.03(+0.88%)
Jan 30, 2012 3.410 3.430 3.210 3.400 310,176 -0.03(-0.87%)
Jan 27, 2012 3.510 3.550 3.290 3.430 574,109 -0.10(-2.83%)
Jan 26, 2012 3.490 3.550 3.470 3.530 294,854 +0.04(+1.15%)
Jan 25, 2012 3.480 3.550 3.410 3.490 610,747 +0.01(+0.29%)
Jan 24, 2012 3.380 3.500 3.250 3.480 272,514 +0.08(+2.35%)
Jan 23, 2012 3.320 3.400 3.250 3.400 126,589 +0.08(+2.41%)
Jan 20, 2012 3.330 3.360 3.290 3.320 138,204 -0.02(-0.60%)
Jan 19, 2012 3.390 3.420 3.290 3.340 150,838 -0.06(-1.76%)
Jan 18, 2012 3.240 3.405 3.135 3.400 313,798 +0.28(+8.97%)
Jan 17, 2012 3.150 3.171 3.050 3.120 351,654 -0.02(-0.64%)
Jan 13, 2012 3.000 3.170 3.000 3.140 233,233 +0.10(+3.29%)
Jan 12, 2012 3.000 3.040 2.920 3.040 216,961 +0.04(+1.33%)
Jan 11, 2012 2.930 3.010 2.720 3.000 673,667 +0.02(+0.67%)
Jan 10, 2012 3.240 3.240 2.820 2.980 588,207 -0.22(-6.88%)
Jan 09, 2012 3.440 3.520 3.170 3.200 267,014 -0.24(-6.98%)
Jan 06, 2012 3.450 3.480 3.430 3.440 171,593 +0.00(+0.00%)
Jan 05, 2012 3.380 3.470 3.370 3.440 429,377 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.