Canada markets closed

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
27.52-0.32 (-1.15%)
At close: 04:00PM EDT
27.00 -0.52 (-1.89%)
After hours: 04:04PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202428.0528.1927.3027.5227.52594,700
May 23, 202428.7628.7627.7627.8427.84596,600
May 22, 202428.8029.4228.4428.6228.62578,500
May 21, 202428.6429.1128.4428.8028.80547,800
May 20, 202428.0129.3627.8128.8828.881,050,500
May 17, 202427.5728.3327.5328.0928.09823,800
May 16, 202427.6727.9327.3527.5427.54729,900
May 15, 202428.1228.4627.6327.8327.83682,500
May 14, 202427.8728.1826.8727.6627.661,090,900
May 13, 202427.3529.2727.2327.5327.531,769,200
May 10, 202426.8327.4826.5327.0427.041,547,900
May 09, 202425.4926.6225.3526.6026.601,265,800
May 08, 202424.2625.5423.9025.4025.40932,700
May 07, 202424.1724.6223.6124.4824.48876,400
May 06, 202424.5224.5823.0223.9723.971,230,600
May 03, 202425.0625.2223.1124.5224.521,698,300
May 02, 202426.3926.3923.8025.0625.062,274,500
May 01, 202423.0924.6122.6023.8823.881,828,300
Apr 30, 202423.4723.9423.2923.3223.321,788,900
Apr 29, 202423.0323.5822.7923.3723.37556,300
Apr 26, 202422.2823.2222.2822.8022.80820,600
Apr 25, 202422.4722.7322.0022.2122.211,176,200
Apr 24, 202423.0023.2922.0522.4822.481,087,700
Apr 23, 202422.7624.2322.3623.0023.001,885,100
Apr 22, 202421.3222.7920.8422.3022.303,898,000
Apr 19, 202422.6023.0322.5622.9522.95924,800
Apr 18, 202422.8723.4422.5722.6622.66971,200
Apr 17, 202423.5223.5422.7623.0023.00957,800
Apr 16, 202423.0223.6522.7623.3923.39714,300
Apr 15, 202423.5023.6322.9123.1523.15724,400
Apr 12, 202423.6623.8223.3123.5123.51426,900
Apr 11, 202424.0124.1023.3923.8223.82569,100
Apr 10, 202424.7224.7223.1923.8023.80818,100
Apr 09, 202424.3225.6424.2525.4625.46855,600
Apr 08, 202425.5025.5024.0124.2324.23952,800
Apr 05, 202425.0825.3724.8625.2025.20723,300
Apr 04, 202425.8326.0125.0025.0525.05776,700
Apr 03, 202425.2625.6825.0925.6525.65569,600
Apr 02, 202425.2725.3824.8825.3625.361,032,600
Apr 01, 202424.9526.1024.9425.7425.74838,000
Mar 28, 202425.4325.6925.1925.1925.19845,300
Mar 27, 202424.8925.3624.5925.3225.32746,700
Mar 26, 202424.8825.0024.4524.7524.75568,000
Mar 25, 202424.7424.8324.1424.6624.66853,700
Mar 22, 202424.8824.8824.2324.5024.50747,100
Mar 21, 202424.4824.9524.3324.7524.75770,800
Mar 20, 202424.3924.9023.9624.4124.41770,600
Mar 19, 202424.1824.4323.5424.2524.25769,200
Mar 18, 202423.2325.0023.0124.3124.311,607,900
Mar 15, 202423.3823.7822.6623.2323.231,883,400
Mar 14, 202424.2124.2723.2023.6723.67763,500
Mar 13, 202424.4624.7323.9624.2024.20578,200
Mar 12, 202423.7524.4823.4024.4624.461,190,600
Mar 11, 202423.5823.7823.3223.7523.75616,300
Mar 08, 202423.5723.9623.5723.6423.64631,600
Mar 07, 202423.3323.4923.1123.3823.38715,600
Mar 06, 202423.7523.7522.7623.0323.03663,100
Mar 05, 202424.0924.2022.8623.1823.18906,300
Mar 04, 202424.2224.3323.9224.1524.15978,200
Mar 01, 202423.5924.4423.1224.0624.061,282,200
Feb 29, 202424.0424.2823.1223.5023.50936,400
Feb 28, 202424.0424.6123.6723.7023.70916,900
Feb 27, 202423.4524.4923.4424.1524.151,430,600
Feb 26, 202422.4023.5022.3623.1323.13981,300
Feb 23, 202422.9723.0722.3722.4522.45844,500
Feb 22, 202421.7223.0921.6622.9922.991,378,000
Feb 21, 202422.3822.5621.5621.6621.66900,100
Feb 20, 202422.7123.2822.5622.5822.581,001,800
Feb 16, 202426.0026.0022.7022.7122.712,347,200
Feb 15, 202424.2125.0024.2024.4624.461,537,200
Feb 14, 202423.3524.3923.2024.2024.201,884,800
Feb 13, 202423.2023.6122.5123.0523.051,894,500
Feb 12, 202423.1324.2023.0323.9523.951,398,800
Feb 09, 202422.6523.0522.5623.0123.011,184,700
Feb 08, 202422.3322.6222.1322.4922.491,023,500
Feb 07, 202422.0322.6321.9822.2622.26992,400
Feb 06, 202421.3822.0621.0822.0222.021,049,800
Feb 05, 202421.4721.9921.1421.4721.471,296,600
Feb 02, 202421.4021.7620.8721.5821.581,398,500
Feb 01, 202421.3122.3820.9621.6321.633,048,900
Jan 31, 202422.0022.0021.0021.1021.101,768,500
Jan 30, 202422.3522.3721.3021.8721.872,208,100
Jan 29, 202421.7922.3321.6022.3322.332,077,700
Jan 26, 202423.1423.3221.5221.6621.662,996,800
Jan 25, 202422.9323.2622.6222.9622.961,784,100
Jan 24, 202423.6723.6722.8422.8722.871,388,900
Jan 23, 202423.7423.8023.0123.4423.442,339,800
Jan 22, 202422.7124.3022.6023.5623.564,167,200
Jan 19, 202424.6824.6824.0224.4224.425,014,800
Jan 18, 202424.8225.1424.4324.7424.741,970,300
Jan 17, 202424.4325.3524.2224.8224.821,665,300
Jan 16, 202423.6025.4723.3724.6124.612,543,600
Jan 12, 202423.7424.0823.0923.2023.201,370,500
Jan 11, 202424.4824.5523.1623.4523.451,417,500
Jan 10, 202425.0825.1023.8324.5424.542,679,000
Jan 09, 202427.0627.1024.5225.1025.102,891,200
Jan 08, 202426.0027.5425.1927.4627.461,769,400
Jan 05, 202425.0025.0324.0524.2824.281,218,300
Jan 04, 202425.5925.5924.8625.3425.341,453,300
Jan 03, 202424.3525.8124.1125.3925.392,550,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...