$3.15 +0.05 (%) Corcept Therapeutics Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CORT historical data

Date Open High Low Close Volume
11/26/20143.093.183.083.15102,271
11/25/20143.053.152.983.10218,106
11/24/20143.043.052.943.05238,690
11/21/20143.063.122.982.99167,552
11/20/20142.963.122.873.03171,184
11/19/20143.033.052.912.98204,028
11/18/20143.123.133.023.0578,836
11/17/20143.013.143.013.12100,082
11/14/20143.073.072.933.02101,495
11/13/20143.043.102.973.05157,695
11/12/20143.043.112.963.0699,964
11/11/20143.123.133.013.07105,924
11/10/20143.023.122.903.11102,792
11/7/20143.083.082.933.01117,626
11/6/20142.903.132.883.09251,140
11/5/20143.253.252.882.91382,817
11/4/20143.313.383.213.21170,216
11/3/20143.293.373.163.28209,803
10/31/20143.503.503.173.25290,157
10/30/20143.153.473.153.46334,576
10/29/20143.213.243.093.19210,061
10/28/20143.083.193.053.18190,655
10/27/20142.993.172.963.1298,902
10/24/20143.043.112.993.03128,263
10/23/20142.993.152.923.02146,544
10/22/20143.013.082.922.96193,114
10/21/20143.003.072.963.01182,609
10/20/20142.883.082.883.00183,706
10/17/20143.243.332.922.92860,745
10/16/20142.973.252.883.19309,263
10/15/20142.963.092.843.00384,261
10/14/20142.883.252.883.00676,899
10/13/20142.782.912.702.82177,989
10/10/20142.742.902.722.80143,227
10/9/20142.832.892.772.78179,716
10/8/20142.682.882.622.84167,290
10/7/20142.732.792.642.67111,360
10/6/20142.792.882.732.73117,056
10/3/20142.762.842.732.81209,753
10/2/20142.632.762.592.71136,532
10/1/20142.692.732.622.62151,356
9/30/20142.762.802.672.68210,272
9/29/20142.722.782.712.7789,536
9/26/20142.722.782.622.7689,336
9/25/20142.782.802.682.72133,600
9/24/20142.732.862.712.80107,961
9/23/20142.732.812.662.71141,530
9/22/20142.792.812.682.75119,642
9/19/20142.712.892.712.83404,945
9/18/20142.782.832.672.70112,360
9/17/20142.712.822.692.7862,577
9/16/20142.742.752.692.7145,492
9/15/20142.752.782.622.74167,033
9/12/20142.812.832.742.7472,604
9/11/20142.772.832.752.81105,746
9/10/20142.732.812.692.8081,843
9/9/20142.792.792.652.72178,286
9/8/20142.702.792.682.79116,288
9/5/20142.632.742.592.69104,645
9/4/20142.772.792.642.65118,319
9/3/20142.812.932.722.76219,951
9/2/20142.762.852.722.80160,804
8/29/20142.772.842.752.76113,272
8/28/20142.842.852.742.77203,472
8/27/20142.812.902.782.86114,026
8/26/20142.812.872.762.80228,206
8/25/20142.702.882.682.81196,003
8/22/20142.722.782.652.70142,709
8/21/20142.932.932.642.74313,269
8/20/20142.812.992.802.95238,046
8/19/20142.792.832.782.8392,654
8/18/20142.782.922.772.80280,136
8/15/20142.762.782.612.76336,641
8/14/20142.782.842.632.71194,558
8/13/20142.552.822.552.77288,507
8/12/20142.722.782.502.53252,262
8/11/20142.592.922.562.74301,191
8/8/20142.602.672.512.54171,779
8/7/20142.692.782.562.61324,976
8/6/20142.363.022.362.741,076,749
8/5/20142.362.422.322.33197,810
8/4/20142.442.452.352.40189,501
8/1/20142.412.432.362.41113,491
7/31/20142.422.512.382.39207,325
7/30/20142.482.532.462.47107,924
7/29/20142.402.512.392.4477,350
7/28/20142.402.432.282.39381,213
7/25/20142.392.472.292.41157,294
7/24/20142.492.662.422.44174,063
7/23/20142.462.492.402.46103,692
7/22/20142.372.452.352.44167,346
7/21/20142.382.452.322.35295,121
7/18/20142.302.502.272.41215,715
7/17/20142.352.392.302.33210,547
7/16/20142.412.442.302.38277,415
7/15/20142.542.582.362.39188,016
7/14/20142.532.572.412.5671,581
7/11/20142.422.632.422.4999,587
7/10/20142.412.502.322.44100,617
7/9/20142.502.532.402.50129,915
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center