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 29, 2016 5.850 5.910 5.780 5.800 199,999 -0.06(-1.02%)
Jul 28, 2016 5.920 5.940 5.800 5.860 181,879 -0.06(-1.01%)
Jul 27, 2016 5.810 5.950 5.800 5.920 211,937 +0.10(+1.72%)
Jul 26, 2016 5.950 6.000 5.800 5.820 147,106 -0.13(-2.18%)
Jul 25, 2016 5.910 5.970 5.800 5.950 178,425 +0.12(+2.06%)
Jul 22, 2016 5.870 5.920 5.810 5.830 104,486 -0.03(-0.51%)
Jul 21, 2016 5.760 5.950 5.760 5.860 272,192 +0.07(+1.21%)
Jul 20, 2016 5.710 5.840 5.660 5.790 180,684 +0.11(+1.94%)
Jul 19, 2016 5.870 5.875 5.530 5.680 183,121 -0.20(-3.40%)
Jul 18, 2016 5.740 6.010 5.631 5.880 275,686 +0.15(+2.62%)
Jul 15, 2016 6.020 6.050 5.690 5.730 508,140 -0.23(-3.86%)
Jul 14, 2016 5.930 5.990 5.790 5.960 225,386 +0.08(+1.36%)
Jul 13, 2016 6.070 6.130 5.840 5.880 149,211 -0.15(-2.49%)
Jul 12, 2016 6.090 6.150 5.960 6.030 406,024 +0.01(+0.17%)
Jul 11, 2016 6.040 6.130 5.846 6.020 300,061 +0.01(+0.17%)
Jul 08, 2016 5.900 6.040 5.870 6.010 270,361 +0.14(+2.39%)
Jul 07, 2016 5.790 5.890 5.760 5.870 202,147 +0.29(+5.20%)
Jul 05, 2016 5.550 5.650 5.430 5.580 253,219 +0.03(+0.54%)
Jul 01, 2016 5.430 5.550 5.550 5.550 272,500 +0.09(+1.65%)
Jun 30, 2016 5.500 5.550 5.330 5.460 438,899 -0.02(-0.36%)
Jun 29, 2016 5.440 5.580 5.390 5.480 293,603 +0.15(+2.81%)
Jun 28, 2016 5.170 5.430 5.170 5.330 211,924 +0.22(+4.31%)
Jun 27, 2016 5.170 5.230 5.030 5.110 322,248 -0.11(-2.11%)
Jun 24, 2016 5.180 5.290 4.950 5.220 1,958,388 -0.25(-4.57%)
Jun 23, 2016 5.360 5.490 5.280 5.470 298,405 +0.17(+3.21%)
Jun 22, 2016 5.540 5.580 5.250 5.300 292,390 -0.11(-2.03%)
Jun 21, 2016 5.580 5.610 5.250 5.410 307,490 -0.16(-2.87%)
Jun 20, 2016 5.430 5.750 5.370 5.570 511,534 +0.29(+5.49%)
Jun 17, 2016 5.460 5.490 5.270 5.280 697,444 -0.16(-2.94%)
Jun 16, 2016 5.380 5.500 5.350 5.440 299,079 +0.03(+0.55%)
Jun 15, 2016 5.340 5.440 5.205 5.410 293,626 +0.12(+2.27%)
Jun 14, 2016 5.360 5.470 5.210 5.290 316,615 -0.09(-1.67%)
Jun 13, 2016 5.540 5.750 5.320 5.380 310,281 -0.22(-3.93%)
Jun 10, 2016 5.390 5.650 5.269 5.600 289,425 +0.13(+2.38%)
Jun 09, 2016 5.620 5.640 5.350 5.470 438,666 -0.17(-3.01%)
Jun 08, 2016 5.610 5.680 5.600 5.640 289,233 +0.02(+0.36%)
Jun 07, 2016 5.680 5.815 5.550 5.620 367,260 -0.11(-1.92%)
Jun 06, 2016 5.920 5.920 5.580 5.730 275,834 -0.09(-1.55%)
Jun 03, 2016 6.210 6.210 5.515 5.820 819,585 -0.43(-6.88%)
Jun 02, 2016 5.890 6.330 5.890 6.250 644,568 +0.23(+3.82%)
Jun 01, 2016 5.930 6.060 5.810 6.020 2,351,893 +0.07(+1.18%)
May 31, 2016 5.610 6.000 5.500 5.950 1,364,990 +0.55(+10.19%)
May 27, 2016 5.420 5.400 5.400 5.400 232,800 -0.04(-0.74%)
May 26, 2016 5.510 5.510 5.260 5.440 161,026 -0.04(-0.73%)
May 25, 2016 5.500 5.570 5.420 5.480 364,988 +0.00(+0.00%)
May 24, 2016 5.290 5.500 5.290 5.480 394,703 +0.20(+3.79%)
May 23, 2016 5.350 5.390 5.200 5.280 251,957 -0.07(-1.31%)
May 20, 2016 5.270 5.350 5.250 5.350 229,907 +0.11(+2.10%)
May 19, 2016 5.260 5.300 5.140 5.240 139,154 -0.04(-0.76%)
May 18, 2016 5.090 5.290 5.090 5.280 173,156 +0.17(+3.33%)
May 17, 2016 5.120 5.410 4.970 5.110 425,627 +0.00(+0.00%)
May 16, 2016 4.950 5.150 4.950 5.110 576,301 +0.18(+3.65%)
May 13, 2016 4.780 4.970 4.780 4.930 168,194 +0.14(+2.92%)
May 12, 2016 4.820 4.910 4.600 4.790 234,386 -0.02(-0.42%)
May 11, 2016 5.030 5.120 4.780 4.810 267,501 -0.22(-4.37%)
May 10, 2016 5.010 5.030 4.920 5.030 182,841 +0.07(+1.41%)
May 09, 2016 4.750 5.090 4.700 4.960 210,624 +0.18(+3.77%)
May 06, 2016 4.770 4.870 4.690 4.780 146,342 -0.04(-0.83%)
May 05, 2016 4.820 4.900 4.670 4.820 140,817 +0.07(+1.47%)
May 04, 2016 4.990 4.990 4.665 4.750 232,363 -0.08(-1.66%)
May 03, 2016 4.900 5.006 4.710 4.830 239,446 -0.22(-4.36%)
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.