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 (%)
Apr 29, 2005 3.960 4.740 3.880 4.740 73,341 +0.80(+20.30%)
Apr 28, 2005 4.110 4.110 3.940 3.940 51,417 -0.26(-6.19%)
Apr 27, 2005 4.160 4.200 3.990 4.200 28,392 +0.00(+0.00%)
Apr 26, 2005 4.000 4.450 4.000 4.200 80,307 +0.23(+5.79%)
Apr 25, 2005 3.900 3.970 3.600 3.970 74,147 +0.00(+0.00%)
Apr 22, 2005 3.950 4.000 3.700 3.970 52,247 -0.03(-0.75%)
Apr 21, 2005 4.240 4.240 3.830 4.000 47,961 -0.14(-3.38%)
Apr 20, 2005 4.200 4.510 3.910 4.140 77,168 +0.01(+0.24%)
Apr 19, 2005 4.290 4.290 3.500 4.130 90,244 -0.24(-5.49%)
Apr 18, 2005 3.540 4.370 3.540 4.370 57,067 +0.89(+25.57%)
Apr 15, 2005 3.610 3.830 3.410 3.480 31,388 -0.08(-2.25%)
Apr 14, 2005 3.560 3.560 3.450 3.560 21,199 +0.03(+0.85%)
Apr 13, 2005 3.600 3.730 3.520 3.530 15,430 -0.12(-3.29%)
Apr 12, 2005 3.560 3.680 3.460 3.650 24,208 +0.07(+1.96%)
Apr 11, 2005 3.740 3.740 3.560 3.580 5,209 -0.21(-5.54%)
Apr 08, 2005 3.860 3.909 3.790 3.790 32,982 -0.26(-6.42%)
Apr 07, 2005 3.900 4.050 3.750 4.050 37,695 +0.15(+3.85%)
Apr 06, 2005 3.610 3.909 3.580 3.900 42,976 +0.09(+2.36%)
Apr 05, 2005 3.860 3.900 3.770 3.810 29,750 +0.01(+0.26%)
Apr 04, 2005 4.250 4.250 3.750 3.800 58,761 -0.50(-11.63%)
Apr 01, 2005 4.700 4.700 4.270 4.300 49,095 -0.24(-5.29%)
Mar 31, 2005 4.490 4.730 4.320 4.540 22,042 +0.06(+1.34%)
Mar 30, 2005 4.330 4.730 4.250 4.480 45,366 +0.21(+4.92%)
Mar 29, 2005 4.630 4.650 4.270 4.270 38,384 -0.34(-7.38%)
Mar 28, 2005 4.490 4.720 4.490 4.610 16,308 +0.10(+2.22%)
Mar 24, 2005 4.510 4.520 4.390 4.510 47,949 -0.01(-0.22%)
Mar 23, 2005 4.640 4.870 4.440 4.520 53,566 -0.26(-5.44%)
Mar 22, 2005 4.750 4.850 4.410 4.780 21,839 -0.07(-1.44%)
Mar 21, 2005 4.850 4.850 4.660 4.850 9,551 +0.04(+0.83%)
Mar 18, 2005 4.800 4.810 4.500 4.810 33,488 +0.02(+0.42%)
Mar 17, 2005 4.850 4.850 4.670 4.790 4,362 +0.03(+0.63%)
Mar 16, 2005 4.720 4.870 4.550 4.760 60,579 -0.08(-1.65%)
Mar 15, 2005 4.610 4.840 4.610 4.840 22,649 +0.14(+2.98%)
Mar 14, 2005 5.130 5.130 4.510 4.700 27,939 -0.30(-6.00%)
Mar 11, 2005 5.450 5.450 4.800 5.000 46,845 -0.51(-9.26%)
Mar 10, 2005 5.020 5.510 4.560 5.510 49,138 +0.49(+9.76%)
Mar 09, 2005 4.870 5.020 4.750 5.020 20,257 +0.07(+1.41%)
Mar 08, 2005 4.990 5.010 4.750 4.950 24,653 -0.04(-0.80%)
Mar 07, 2005 5.000 5.000 4.830 4.990 30,486 +0.09(+1.84%)
Mar 04, 2005 4.990 5.000 4.893 4.900 23,851 -0.10(-2.00%)
Mar 03, 2005 4.670 5.000 4.600 5.000 44,535 +0.40(+8.70%)
Mar 02, 2005 4.720 4.720 4.520 4.600 56,552 +0.03(+0.66%)
Mar 01, 2005 4.780 4.830 4.510 4.570 13,041 -0.01(-0.22%)
Feb 28, 2005 4.500 4.700 4.370 4.580 50,071 +0.03(+0.66%)
Feb 25, 2005 4.600 4.600 4.500 4.550 35,967 -0.04(-0.87%)
Feb 24, 2005 4.500 4.600 4.450 4.590 125,387 -0.01(-0.22%)
Feb 23, 2005 4.860 4.860 4.500 4.600 197,778 -0.04(-0.86%)
Feb 22, 2005 4.490 5.260 4.350 4.640 112,840 +0.15(+3.34%)
Feb 18, 2005 4.670 4.670 4.440 4.490 36,418 -0.07(-1.54%)
Feb 17, 2005 4.740 4.890 4.500 4.560 58,474 -0.17(-3.59%)
Feb 16, 2005 4.890 4.890 4.640 4.730 26,606 -0.02(-0.42%)
Feb 15, 2005 4.870 4.920 4.700 4.750 53,604 -0.15(-3.06%)
Feb 14, 2005 4.990 5.080 4.830 4.900 30,909 +0.02(+0.41%)
Feb 11, 2005 5.120 5.120 4.841 4.880 28,397 +0.06(+1.24%)
Feb 10, 2005 4.900 5.040 4.810 4.820 70,976 -0.03(-0.62%)
Feb 09, 2005 5.090 5.090 4.830 4.850 34,130 -0.19(-3.77%)
Feb 08, 2005 4.900 5.050 4.860 5.040 39,294 +0.11(+2.23%)
Feb 07, 2005 4.900 4.950 4.800 4.930 66,071 -0.02(-0.40%)
Feb 04, 2005 4.920 5.160 4.820 4.950 90,050 -0.10(-1.98%)
Feb 03, 2005 4.750 6.000 4.750 5.050 320,052 +0.29(+6.09%)
Feb 02, 2005 4.900 5.000 4.750 4.760 42,753 -0.15(-3.05%)
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.