$7.97 -0.15 (%) Corcept Therapeutics Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CORT historical data

Date Open High Low Close Volume
12/6/20168.068.287.868.12627,227
12/5/20168.048.247.918.00595,756
12/2/20167.908.147.588.001,006,195
12/1/20168.408.477.897.95716,277
11/30/20168.438.658.328.391,017,569
11/29/20169.009.008.408.431,785,222
11/28/20169.169.218.809.09558,893
11/25/20169.309.549.119.18357,529
11/23/20168.989.358.869.29630,943
11/22/20169.359.388.909.05819,265
11/21/20169.459.509.299.35654,294
11/18/20169.629.689.379.45890,476
11/17/20169.539.819.539.561,230,062
11/16/20169.599.599.209.46788,413
11/15/20169.729.818.969.511,181,909
11/14/20169.9010.009.669.741,590,738
11/11/20168.999.838.709.721,803,218
11/10/20168.649.048.568.861,610,338
11/9/20168.148.398.088.321,531,659
11/8/20168.208.218.008.14505,072
11/7/20168.178.258.048.20733,744
11/4/20167.798.097.778.02914,994
11/3/20167.608.197.557.891,574,210
11/2/20167.007.606.917.511,511,018
11/1/20166.976.986.806.92397,347
10/31/20166.977.056.786.94460,373
10/28/20166.896.956.686.91276,613
10/27/20167.087.106.896.92246,354
10/26/20167.067.186.977.01310,059
10/25/20167.047.126.907.08609,931
10/24/20166.947.106.907.01408,096
10/21/20166.826.966.716.94425,860
10/20/20166.726.896.696.88511,297
10/19/20166.506.786.416.72535,051
10/18/20166.476.546.436.50186,467
10/17/20166.226.426.116.40232,020
10/14/20166.386.396.136.26341,336
10/13/20166.286.476.286.36173,630
10/12/20166.456.486.306.32139,037
10/11/20166.736.736.376.44247,622
10/10/20166.616.906.596.71431,470
10/7/20166.536.616.476.58219,734
10/6/20166.656.706.416.55319,511
10/5/20166.886.886.646.69384,030
10/4/20166.706.816.536.78442,376
10/3/20166.316.696.306.68363,544
9/30/20166.306.556.266.50580,965
9/29/20166.466.486.246.30296,231
9/28/20166.536.666.466.50277,031
9/27/20166.506.606.396.55357,460
9/26/20166.606.726.456.50270,369
9/23/20166.486.566.366.49301,279
9/22/20166.256.606.206.49610,004
9/21/20165.956.255.946.22430,367
9/20/20166.006.095.855.96299,705
9/19/20165.786.005.775.99468,917
9/16/20165.785.805.685.761,075,474
9/15/20165.765.805.705.75262,736
9/14/20165.735.855.685.75223,305
9/13/20165.665.755.565.74200,538
9/12/20165.425.755.425.75232,983
9/9/20165.635.695.475.48166,215
9/8/20165.755.755.655.70151,251
9/7/20165.495.735.465.71264,103
9/6/20165.355.505.315.48208,407
9/2/20165.385.415.255.31101,127
9/1/20165.335.455.245.35133,962
8/31/20165.425.425.315.33268,760
8/30/20165.395.495.355.41226,396
8/29/20165.535.535.395.40130,773
8/26/20165.445.555.375.50120,082
8/25/20165.505.655.415.45132,895
8/24/20165.645.825.495.50222,585
8/23/20165.645.755.585.64247,368
8/22/20165.515.665.485.65278,839
8/19/20165.615.635.355.53325,690
8/18/20165.695.765.575.62253,569
8/17/20165.705.795.655.69184,044
8/16/20165.765.775.665.69186,567
8/15/20165.775.905.735.81345,048
8/12/20165.785.855.715.77123,868
8/11/20165.705.845.695.82283,087
8/10/20166.056.165.605.68392,124
8/9/20165.796.135.756.05725,195
8/8/20165.825.875.735.83216,307
8/5/20165.755.875.685.84395,882
8/4/20165.905.915.685.71386,995
8/3/20165.715.955.555.87399,228
8/2/20165.815.905.535.55291,517
8/1/20165.835.915.735.77211,819
7/29/20165.855.915.785.80199,999
7/28/20165.925.945.805.86181,879
7/27/20165.815.955.805.92211,937
7/26/20165.956.005.805.82147,106
7/25/20165.915.975.805.95178,425
7/22/20165.875.925.815.83104,486
7/21/20165.765.955.765.86272,192
7/20/20165.715.845.665.79180,684
7/19/20165.875.885.535.68183,121
7/18/20165.746.015.635.88275,686
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center