$5.18 +0.11 (%) Corcept Therapeutics Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/20155.075.184.955.18365,756
8/27/20155.125.124.875.07456,743
8/26/20154.605.094.375.00783,436
8/25/20154.644.714.444.51308,716
8/24/20154.504.754.144.44485,289
8/21/20154.564.864.524.57515,308
8/20/20155.105.114.744.74299,682
8/19/20155.335.345.005.10371,955
8/18/20155.505.555.315.34153,313
8/17/20155.305.555.215.48300,428
8/14/20155.245.295.065.29218,281
8/13/20155.295.385.195.27304,865
8/12/20155.455.465.185.40245,138
8/11/20155.305.435.165.42328,381
8/10/20155.335.615.215.32282,165
8/7/20155.205.365.045.31264,058
8/6/20155.005.664.935.25612,895
8/5/20154.874.944.654.91149,337
8/4/20154.754.934.734.85145,041
8/3/20155.015.144.614.76422,639
7/31/20155.045.054.925.04227,932
7/30/20154.995.044.865.00213,992
7/29/20154.995.104.815.02274,919
7/28/20154.975.174.704.99300,756
7/27/20154.704.944.604.92229,364
7/24/20154.904.994.704.71202,003
7/23/20155.205.204.884.94202,544
7/22/20154.955.264.915.22332,421
7/21/20155.205.394.765.00535,744
7/20/20155.555.605.135.25359,785
7/17/20155.735.785.535.57151,463
7/16/20155.565.835.555.70268,096
7/15/20155.885.885.465.52278,042
7/14/20155.855.965.815.83198,911
7/13/20155.886.015.805.82234,636
7/10/20155.755.965.755.88160,845
7/9/20155.775.875.715.74201,635
7/8/20155.986.095.595.70300,399
7/7/20156.026.115.906.06319,860
7/6/20156.026.155.916.03287,531
7/2/20156.026.095.916.00389,888
7/1/20156.056.135.956.00450,116
6/30/20155.876.065.786.01447,554
6/29/20155.896.085.815.82398,855
6/26/20156.326.405.945.961,475,466
6/25/20156.496.606.006.391,067,486
6/24/20156.746.796.436.48438,301
6/23/20157.167.386.776.80559,940
6/22/20156.857.676.807.161,310,351
6/19/20156.636.906.506.87870,950
6/18/20156.406.706.406.55316,893
6/17/20156.456.626.356.44282,338
6/16/20156.476.556.366.46265,908
6/15/20156.666.716.426.45451,085
6/12/20156.616.736.426.66164,769
6/11/20156.826.936.596.67485,624
6/10/20156.196.856.136.73752,990
6/9/20156.346.456.116.17122,220
6/8/20156.356.416.226.35200,857
6/5/20156.126.336.046.32140,804
6/4/20156.246.286.036.16214,418
6/3/20156.366.436.246.31244,982
6/2/20156.216.556.216.28398,643
6/1/20156.116.226.006.21350,939
5/29/20155.976.175.876.12805,373
5/28/20155.785.965.735.89217,257
5/27/20155.825.945.705.81382,461
5/26/20155.805.905.705.78229,096
5/22/20155.885.935.745.84200,641
5/21/20155.865.965.755.88232,403
5/20/20155.725.905.655.86250,513
5/19/20155.966.025.485.68443,668
5/18/20155.746.105.715.89415,977
5/15/20155.675.765.615.75222,770
5/14/20155.735.805.665.74345,784
5/13/20155.715.845.665.67276,413
5/12/20155.805.805.605.71294,802
5/11/20155.435.775.435.71244,086
5/8/20155.515.985.405.50467,464
5/7/20155.695.915.635.86223,022
5/6/20155.895.895.505.78204,464
5/5/20155.795.815.615.66217,657
5/4/20155.956.075.805.83290,656
5/1/20155.836.165.765.99324,497
4/30/20155.966.065.705.77424,143
4/29/20156.186.276.036.05156,935
4/28/20156.166.355.926.19308,036
4/27/20156.366.536.076.19332,920
4/24/20156.476.606.296.32471,588
4/23/20156.396.496.196.44419,967
4/22/20156.106.465.956.44693,680
4/21/20156.386.456.036.06482,460
4/20/20156.026.045.895.98214,813
4/17/20155.936.035.825.96336,546
4/16/20156.286.375.946.03507,069
4/15/20156.426.436.306.35276,881
4/14/20156.506.506.286.39279,589
4/13/20156.516.596.396.45270,508
4/10/20156.286.516.186.47332,105
4/9/20156.426.656.176.33422,373
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!