Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corcept Therapeutics (NQ: CORT )

22.48 -0.52 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 30, 2014 2.260 2.300 2.180 2.260 554,501 +0.01(+0.44%)
May 29, 2014 2.240 2.260 2.100 2.250 742,652 +0.02(+0.90%)
May 28, 2014 1.970 2.270 1.920 2.230 1,346,711 +0.27(+13.78%)
May 27, 2014 1.880 1.990 1.870 1.960 545,991 +0.08(+4.26%)
May 23, 2014 1.890 1.880 1.880 1.880 510,400 -0.04(-2.08%)
May 22, 2014 1.930 2.020 1.880 1.920 601,371 -0.02(-1.03%)
May 21, 2014 1.950 1.970 1.920 1.940 364,363 +0.00(+0.00%)
May 20, 2014 1.920 2.000 1.870 1.940 710,159 +0.00(+0.00%)
May 19, 2014 1.990 2.000 1.910 1.940 467,654 -0.06(-3.00%)
May 16, 2014 1.910 2.000 1.910 2.000 868,880 +0.08(+4.17%)
May 15, 2014 1.930 1.950 1.840 1.920 348,270 -0.02(-1.03%)
May 14, 2014 1.850 1.970 1.840 1.940 471,935 +0.09(+4.86%)
May 13, 2014 2.000 2.050 1.820 1.850 993,611 +0.00(+0.00%)
May 12, 2014 1.850 1.910 1.750 1.850 593,092 +0.01(+0.54%)
May 09, 2014 1.720 1.930 1.690 1.840 1,581,665 +0.10(+5.75%)
May 08, 2014 1.970 2.000 1.730 1.740 1,939,899 -0.25(-12.56%)
May 07, 2014 2.000 2.160 1.910 1.990 4,646,046 -2.03(-50.50%)
May 06, 2014 4.140 4.150 3.980 4.020 655,600 -0.13(-3.13%)
May 05, 2014 3.930 4.150 3.800 4.150 334,033 +0.20(+5.06%)
May 02, 2014 4.040 4.130 3.950 3.950 719,695 -0.15(-3.66%)
May 01, 2014 4.360 4.360 4.060 4.100 687,747 -0.32(-7.24%)
Apr 30, 2014 4.090 4.450 3.960 4.420 545,830 +0.30(+7.28%)
Apr 29, 2014 3.980 4.190 3.915 4.120 309,620 +0.18(+4.57%)
Apr 28, 2014 3.870 4.045 3.790 3.940 471,756 +0.10(+2.60%)
Apr 25, 2014 4.070 4.071 3.830 3.840 461,177 -0.27(-6.57%)
Apr 24, 2014 4.060 4.125 3.820 4.110 531,270 +0.09(+2.24%)
Apr 23, 2014 4.270 4.270 3.990 4.020 530,939 -0.26(-6.07%)
Apr 22, 2014 3.840 4.400 3.840 4.280 984,136 +0.46(+12.04%)
Apr 21, 2014 3.850 3.860 3.670 3.820 349,481 -0.01(-0.26%)
Apr 17, 2014 3.620 3.830 3.830 3.830 421,700 +0.21(+5.80%)
Apr 16, 2014 3.440 3.640 3.360 3.620 350,023 +0.22(+6.47%)
Apr 15, 2014 3.680 3.750 3.360 3.400 1,271,251 -0.25(-6.85%)
Apr 14, 2014 3.700 3.790 3.512 3.650 407,400 +0.02(+0.55%)
Apr 11, 2014 3.790 3.910 3.600 3.630 500,946 -0.22(-5.71%)
Apr 10, 2014 4.240 4.260 3.840 3.850 707,379 -0.41(-9.62%)
Apr 09, 2014 4.170 4.330 4.110 4.260 354,323 +0.08(+1.91%)
Apr 08, 2014 4.050 4.240 3.913 4.180 405,264 +0.12(+2.96%)
Apr 07, 2014 4.030 4.190 3.900 4.060 664,033 -0.01(-0.25%)
Apr 04, 2014 4.340 4.400 4.000 4.070 612,405 -0.18(-4.24%)
Apr 03, 2014 4.430 4.490 4.140 4.250 767,406 -0.19(-4.28%)
Apr 02, 2014 4.210 4.450 4.210 4.440 699,624 +0.24(+5.71%)
Apr 01, 2014 4.410 4.480 4.150 4.200 1,269,341 -0.16(-3.67%)
Mar 31, 2014 4.330 4.465 4.140 4.360 1,200,088 +0.29(+7.13%)
Mar 28, 2014 3.870 4.400 3.870 4.070 1,059,140 +0.21(+5.44%)
Mar 27, 2014 4.010 4.080 3.770 3.860 339,594 -0.13(-3.26%)
Mar 26, 2014 4.040 4.100 3.860 3.990 406,712 +0.00(+0.00%)
Mar 25, 2014 4.030 4.200 3.920 3.990 342,105 +0.00(+0.00%)
Mar 24, 2014 4.140 4.140 3.800 3.990 337,172 -0.13(-3.16%)
Mar 21, 2014 4.100 4.150 3.965 4.120 834,464 +0.02(+0.49%)
Mar 20, 2014 4.020 4.221 3.980 4.100 487,341 +0.08(+1.99%)
Mar 19, 2014 4.020 4.090 3.850 4.020 459,346 +0.01(+0.25%)
Mar 18, 2014 3.690 4.031 3.690 4.010 440,105 +0.32(+8.67%)
Mar 17, 2014 3.760 3.770 3.660 3.690 277,866 -0.07(-1.86%)
Mar 14, 2014 3.630 3.795 3.550 3.760 410,624 +0.10(+2.73%)
Mar 13, 2014 3.800 3.900 3.540 3.660 637,023 -0.13(-3.43%)
Mar 12, 2014 3.910 4.010 3.730 3.790 654,953 -0.16(-4.05%)
Mar 11, 2014 4.010 4.080 3.790 3.950 980,108 -0.11(-2.71%)
Mar 10, 2014 4.060 4.120 3.970 4.060 551,425 -0.02(-0.49%)
Mar 07, 2014 4.000 4.190 3.920 4.080 812,543 +0.12(+3.16%)
Mar 06, 2014 4.000 4.020 3.800 3.955 816,536 -0.04(-1.12%)
Mar 05, 2014 3.890 4.110 3.750 4.000 888,387 +0.10(+2.56%)
Mar 04, 2014 3.420 3.990 3.400 3.900 1,598,931 +0.53(+15.73%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.