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 )

22.80 +0.59 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 3.850 3.850 3.630 3.650 127,840 -0.20(-5.19%)
Dec 29, 2005 3.970 3.970 3.800 3.850 37,311 -0.08(-2.04%)
Dec 28, 2005 3.900 4.640 3.880 3.930 137,100 +0.03(+0.77%)
Dec 27, 2005 4.000 4.220 3.900 3.900 45,300 -0.10(-2.50%)
Dec 23, 2005 3.900 4.000 3.860 4.000 28,900 +0.05(+1.16%)
Dec 22, 2005 4.000 4.000 3.910 3.954 16,050 -0.14(-3.33%)
Dec 21, 2005 4.060 4.100 4.040 4.090 8,540 +0.14(+3.54%)
Dec 20, 2005 4.150 4.150 3.950 3.950 33,401 -0.15(-3.66%)
Dec 19, 2005 4.180 4.180 4.100 4.100 7,994 -0.04(-0.97%)
Dec 16, 2005 4.190 4.200 4.110 4.140 5,875 -0.01(-0.26%)
Dec 15, 2005 4.100 4.170 4.100 4.151 4,575 -0.04(-0.93%)
Dec 14, 2005 4.122 4.200 4.100 4.190 13,600 +0.06(+1.45%)
Dec 13, 2005 4.080 4.190 4.070 4.130 3,487 +0.03(+0.73%)
Dec 12, 2005 4.050 4.170 4.050 4.100 7,591 -0.02(-0.49%)
Dec 09, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Dec 08, 2005 4.170 4.240 4.010 4.120 12,479 +0.19(+4.83%)
Dec 07, 2005 4.010 4.100 3.860 3.930 24,480 -0.13(-3.20%)
Dec 06, 2005 4.090 4.110 4.010 4.060 19,430 -0.11(-2.64%)
Dec 05, 2005 4.240 4.250 4.010 4.170 43,898 -0.19(-4.30%)
Dec 02, 2005 4.760 4.760 4.340 4.357 38,900 -0.24(-5.27%)
Dec 01, 2005 4.550 4.730 4.550 4.600 6,650 +0.05(+1.10%)
Nov 30, 2005 4.610 4.610 4.530 4.550 38,404 -0.07(-1.52%)
Nov 29, 2005 4.730 4.730 4.620 4.620 700 +0.02(+0.43%)
Nov 28, 2005 4.530 4.630 4.420 4.600 24,408 +0.13(+2.91%)
Nov 25, 2005 4.500 4.500 4.470 4.470 8,200 -0.02(-0.45%)
Nov 23, 2005 4.720 4.722 4.461 4.490 49,088 -0.27(-5.67%)
Nov 22, 2005 4.740 4.830 4.740 4.760 12,000 -0.04(-0.83%)
Nov 21, 2005 4.750 4.800 4.660 4.800 26,256 +0.05(+1.05%)
Nov 18, 2005 4.630 4.750 4.584 4.750 4,066 +0.04(+0.85%)
Nov 17, 2005 4.750 4.750 4.510 4.710 12,400 -0.05(-1.11%)
Nov 16, 2005 4.740 4.880 4.640 4.763 20,378 -0.08(-1.59%)
Nov 15, 2005 4.850 4.860 4.680 4.840 20,243 -0.01(-0.21%)
Nov 14, 2005 4.810 4.857 4.810 4.850 7,607 +0.03(+0.62%)
Nov 11, 2005 4.810 4.820 4.800 4.820 14,000 +0.01(+0.21%)
Nov 10, 2005 4.800 4.810 4.750 4.810 25,200 +0.07(+1.48%)
Nov 09, 2005 4.564 4.795 4.564 4.740 6,001 +0.13(+2.82%)
Nov 08, 2005 4.570 4.680 4.570 4.610 3,400 +0.01(+0.22%)
Nov 07, 2005 4.840 4.840 4.580 4.600 21,752 -0.27(-5.54%)
Nov 04, 2005 4.780 4.930 4.780 4.870 6,095 +0.08(+1.67%)
Nov 03, 2005 4.840 4.870 4.690 4.790 10,634 -0.02(-0.42%)
Nov 02, 2005 4.980 4.980 4.810 4.810 4,900 -0.12(-2.50%)
Nov 01, 2005 4.860 4.960 4.860 4.934 5,900 +0.06(+1.30%)
Oct 31, 2005 4.990 5.000 4.820 4.870 23,499 -0.12(-2.40%)
Oct 28, 2005 4.910 4.990 4.900 4.990 2,300 -0.01(-0.20%)
Oct 27, 2005 4.980 5.000 4.980 5.000 3,500 +0.07(+1.42%)
Oct 26, 2005 4.850 5.030 4.810 4.930 3,500 +0.05(+1.02%)
Oct 25, 2005 4.890 4.940 4.800 4.880 4,214 -0.17(-3.37%)
Oct 24, 2005 5.000 5.060 4.975 5.050 49,950 -0.02(-0.39%)
Oct 21, 2005 4.860 5.130 4.710 5.070 41,040 +0.50(+10.94%)
Oct 20, 2005 4.580 4.890 4.560 4.570 11,150 -0.01(-0.22%)
Oct 19, 2005 4.537 4.580 4.510 4.580 1,230 +0.17(+3.85%)
Oct 18, 2005 4.500 4.660 4.360 4.410 51,100 -0.04(-0.90%)
Oct 17, 2005 5.120 5.120 4.410 4.450 46,920 -0.53(-10.64%)
Oct 14, 2005 4.900 5.050 4.900 4.980 4,900 +0.13(+2.68%)
Oct 13, 2005 4.970 4.970 4.850 4.850 8,000 -0.17(-3.39%)
Oct 12, 2005 5.270 5.270 5.020 5.020 9,325 -0.24(-4.56%)
Oct 11, 2005 5.290 5.300 5.130 5.260 11,130 +0.02(+0.38%)
Oct 10, 2005 5.020 5.270 5.020 5.240 13,767 +0.22(+4.38%)
Oct 07, 2005 5.030 5.140 5.020 5.020 3,100 -0.08(-1.57%)
Oct 06, 2005 5.060 5.100 5.060 5.100 2,250 +0.04(+0.79%)
Oct 05, 2005 5.290 5.300 5.020 5.060 16,861 -0.22(-4.17%)
Oct 04, 2005 5.250 5.300 5.250 5.280 14,071 +0.05(+0.96%)
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.