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 (%)
Sep 30, 2005 5.090 5.140 5.000 5.000 11,019 -0.02(-0.40%)
Sep 29, 2005 5.100 5.100 4.840 5.020 20,561 -0.06(-1.18%)
Sep 28, 2005 5.170 5.200 5.060 5.080 21,327 -0.20(-3.79%)
Sep 27, 2005 5.490 5.500 5.080 5.280 134,690 -0.59(-10.05%)
Sep 26, 2005 5.790 5.870 5.780 5.870 8,200 +0.17(+2.98%)
Sep 23, 2005 5.700 5.870 5.400 5.700 871,775 -0.24(-4.04%)
Sep 22, 2005 5.940 5.979 5.650 5.940 1,115 +0.21(+3.65%)
Sep 21, 2005 5.910 5.910 5.700 5.731 16,970 -0.15(-2.53%)
Sep 20, 2005 6.020 6.020 5.880 5.880 7,500 -0.14(-2.33%)
Sep 19, 2005 6.100 6.100 6.010 6.020 4,500 -0.08(-1.31%)
Sep 16, 2005 6.150 6.150 6.100 6.100 54,870 +0.00(+0.00%)
Sep 15, 2005 5.920 6.150 5.920 6.100 38,876 +0.20(+3.39%)
Sep 14, 2005 5.970 6.000 5.700 5.900 30,500 -0.07(-1.17%)
Sep 13, 2005 6.060 6.190 5.970 5.970 57,105 -0.08(-1.32%)
Sep 12, 2005 5.864 6.050 5.860 6.050 34,800 +0.00(+0.00%)
Sep 09, 2005 5.680 6.100 5.680 6.050 68,960 +0.25(+4.40%)
Sep 08, 2005 5.700 5.900 5.700 5.795 30,203 +0.17(+2.93%)
Sep 07, 2005 5.650 5.820 5.610 5.630 10,167 -0.06(-1.05%)
Sep 06, 2005 5.830 5.830 5.580 5.690 14,600 +0.11(+1.97%)
Sep 02, 2005 5.660 5.670 5.570 5.580 4,650 -0.09(-1.59%)
Sep 01, 2005 5.550 5.900 5.550 5.670 29,756 +0.12(+2.16%)
Aug 31, 2005 5.500 5.700 5.500 5.550 24,903 +0.02(+0.36%)
Aug 30, 2005 5.700 5.701 5.500 5.530 27,380 -0.16(-2.81%)
Aug 29, 2005 5.540 5.690 5.540 5.690 12,850 +0.19(+3.45%)
Aug 26, 2005 5.870 5.890 5.400 5.500 97,795 -0.30(-5.17%)
Aug 25, 2005 5.500 5.980 5.500 5.800 81,525 +0.23(+4.13%)
Aug 24, 2005 5.580 5.600 5.490 5.570 38,203 +0.00(+0.00%)
Aug 23, 2005 5.450 5.590 5.450 5.570 86,306 +0.12(+2.20%)
Aug 22, 2005 5.500 5.690 5.310 5.450 46,790 -0.06(-1.09%)
Aug 19, 2005 5.830 5.830 5.500 5.510 35,605 +0.02(+0.36%)
Aug 18, 2005 5.720 5.720 5.490 5.490 64,052 -0.06(-1.08%)
Aug 17, 2005 5.300 5.720 5.300 5.550 103,089 +0.05(+0.91%)
Aug 16, 2005 5.620 5.620 5.230 5.500 125,447 -0.44(-7.41%)
Aug 15, 2005 6.600 7.000 5.620 5.940 612,390 +0.73(+14.01%)
Aug 12, 2005 5.350 5.500 5.050 5.210 27,779 +0.03(+0.58%)
Aug 11, 2005 5.750 5.750 5.020 5.180 49,681 -0.57(-9.91%)
Aug 10, 2005 5.200 6.100 5.200 5.750 25,584 +0.55(+10.58%)
Aug 09, 2005 5.060 5.200 5.060 5.200 3,500 +0.04(+0.78%)
Aug 08, 2005 5.860 5.860 5.020 5.160 35,142 -0.14(-2.64%)
Aug 05, 2005 5.900 5.900 5.250 5.300 57,320 -0.66(-11.07%)
Aug 04, 2005 5.980 5.980 5.830 5.960 5,625 +0.07(+1.19%)
Aug 03, 2005 5.970 6.010 5.860 5.890 29,205 -0.09(-1.51%)
Aug 02, 2005 6.080 6.140 5.980 5.980 14,500 -0.07(-1.16%)
Aug 01, 2005 6.060 6.150 5.970 6.050 5,508 -0.10(-1.63%)
Jul 29, 2005 6.090 6.240 6.090 6.150 7,229 +0.09(+1.49%)
Jul 28, 2005 6.070 6.150 6.060 6.060 9,268 +0.04(+0.66%)
Jul 27, 2005 5.970 6.090 5.920 6.020 10,700 +0.10(+1.69%)
Jul 26, 2005 6.000 6.090 5.870 5.920 5,300 +0.01(+0.17%)
Jul 25, 2005 5.930 5.950 5.870 5.910 15,650 +0.04(+0.68%)
Jul 22, 2005 5.890 5.900 5.780 5.870 8,176 -0.03(-0.51%)
Jul 21, 2005 6.000 6.480 5.680 5.900 79,756 +0.04(+0.68%)
Jul 20, 2005 5.960 6.000 5.840 5.860 10,256 +0.00(+0.00%)
Jul 19, 2005 5.810 6.300 5.810 5.860 36,045 +0.06(+1.03%)
Jul 18, 2005 5.750 5.810 5.750 5.800 2,500 +0.04(+0.69%)
Jul 15, 2005 5.740 5.800 5.740 5.760 11,400 +0.05(+0.88%)
Jul 14, 2005 5.750 5.890 5.660 5.710 23,600 -0.04(-0.70%)
Jul 13, 2005 5.890 6.050 5.750 5.750 22,606 -0.06(-1.03%)
Jul 12, 2005 5.940 5.940 5.810 5.810 3,900 -0.10(-1.69%)
Jul 11, 2005 5.760 6.030 5.760 5.910 25,091 +0.05(+0.85%)
Jul 08, 2005 5.740 6.050 5.740 5.860 38,120 +0.16(+2.81%)
Jul 07, 2005 5.700 5.750 5.680 5.700 13,175 -0.05(-0.87%)
Jul 06, 2005 5.750 5.820 5.600 5.750 20,804 +0.09(+1.59%)
Jul 05, 2005 5.500 5.670 5.500 5.660 41,300 +0.03(+0.53%)
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.