News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

20.91

-0.50

(-2.34%)

At close: 04:00PM EST

20.91

0.00

(0.00%)

After hours:

06:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	21.51	21.71	20.77	20.91	20.91	1,783,200
02 Dec 2021	21.13	21.66	21.05	21.41	21.41	1,897,100
01 Dec 2021	21.13	21.92	21.07	21.16	21.16	1,251,100
30 Nov 2021	21.02	21.30	20.78	21.00	21.00	1,661,500
29 Nov 2021	21.68	21.85	21.09	21.12	21.12	973,000
26 Nov 2021	22.22	22.60	21.41	21.49	21.49	469,000
24 Nov 2021	22.37	22.63	22.17	22.46	22.46	482,800
23 Nov 2021	23.24	23.46	22.46	22.49	22.49	1,677,100
22 Nov 2021	22.87	23.47	22.48	23.34	23.34	1,017,200
19 Nov 2021	22.91	23.11	22.79	22.87	22.87	963,900
18 Nov 2021	23.13	23.52	22.75	22.92	22.92	679,100
17 Nov 2021	23.32	23.94	23.12	23.18	23.18	824,500
16 Nov 2021	22.83	23.54	22.77	23.30	23.30	941,600
15 Nov 2021	23.00	23.44	22.76	22.89	22.89	734,700
12 Nov 2021	22.54	23.14	22.32	23.00	23.00	568,100
11 Nov 2021	22.22	22.88	22.21	22.55	22.55	889,500
10 Nov 2021	22.82	23.21	22.23	22.34	22.34	919,200
09 Nov 2021	22.83	23.36	22.73	22.99	22.99	906,400
08 Nov 2021	22.35	23.38	22.20	22.89	22.89	1,778,000
05 Nov 2021	19.95	20.73	19.71	20.68	20.68	707,800
04 Nov 2021	18.67	20.18	18.62	20.09	20.09	874,400
03 Nov 2021	17.90	18.45	17.77	18.24	18.24	977,200
02 Nov 2021	18.23	18.34	17.96	18.02	18.02	453,800
01 Nov 2021	17.94	18.31	17.66	18.21	18.21	757,900
29 Oct 2021	17.74	18.06	17.65	18.00	18.00	627,000
28 Oct 2021	17.73	18.01	17.62	17.76	17.76	767,200
27 Oct 2021	18.73	18.73	17.57	17.59	17.59	628,500
26 Oct 2021	18.12	18.30	17.88	17.93	17.93	463,400
25 Oct 2021	18.66	18.75	18.13	18.19	18.19	745,600
22 Oct 2021	18.87	18.92	18.52	18.72	18.72	396,200
21 Oct 2021	19.41	19.41	18.76	18.81	18.81	450,100
20 Oct 2021	19.69	19.81	19.31	19.48	19.48	375,200
19 Oct 2021	19.08	19.91	18.88	19.64	19.64	543,400
18 Oct 2021	19.90	19.96	18.93	18.96	18.96	541,800
15 Oct 2021	21.43	21.49	20.01	20.04	20.04	508,400
14 Oct 2021	21.14	21.48	21.14	21.26	21.26	304,900
13 Oct 2021	21.30	21.46	20.93	21.08	21.08	300,900
12 Oct 2021	20.93	21.58	20.71	21.22	21.22	618,500
11 Oct 2021	20.40	20.86	20.29	20.82	20.82	509,700
08 Oct 2021	19.97	20.43	19.71	20.34	20.34	366,000
07 Oct 2021	19.74	20.22	19.62	19.84	19.84	598,800
06 Oct 2021	19.74	19.87	19.36	19.56	19.56	575,500
05 Oct 2021	19.53	20.81	19.44	19.78	19.78	824,100
04 Oct 2021	19.78	19.86	19.45	19.54	19.54	312,800
01 Oct 2021	19.74	20.06	19.56	19.84	19.84	498,100
30 Sept 2021	20.01	20.15	19.68	19.68	19.68	374,100
29 Sept 2021	20.00	20.09	19.85	19.93	19.93	284,600
28 Sept 2021	20.60	20.60	19.94	20.01	20.01	314,900
27 Sept 2021	20.29	20.76	20.17	20.64	20.64	267,000
24 Sept 2021	20.48	20.55	20.15	20.29	20.29	476,200
23 Sept 2021	20.27	20.65	20.27	20.49	20.49	295,400
22 Sept 2021	20.38	20.41	20.14	20.27	20.27	229,300
21 Sept 2021	20.22	20.60	20.20	20.25	20.25	279,900
20 Sept 2021	20.38	20.59	20.22	20.41	20.41	420,900
17 Sept 2021	19.93	20.54	19.91	20.51	20.51	2,000,800
16 Sept 2021	20.35	20.64	20.26	20.63	20.63	548,900
15 Sept 2021	20.48	20.62	20.40	20.43	20.43	566,200
14 Sept 2021	20.97	20.97	20.47	20.52	20.52	414,300
13 Sept 2021	21.19	21.19	20.74	20.86	20.86	434,600
10 Sept 2021	21.27	21.38	21.06	21.10	21.10	372,500
09 Sept 2021	21.37	21.41	21.14	21.18	21.18	490,600
08 Sept 2021	21.38	21.46	21.20	21.36	21.36	418,300
07 Sept 2021	21.41	21.57	21.24	21.43	21.43	465,400
03 Sept 2021	21.63	21.83	21.49	21.53	21.53	400,000
02 Sept 2021	21.75	21.81	21.62	21.72	21.72	341,300
01 Sept 2021	21.26	21.69	21.26	21.65	21.65	318,100
31 Aug 2021	21.60	21.67	21.20	21.28	21.28	730,200
30 Aug 2021	21.73	21.77	21.43	21.53	21.53	502,900
27 Aug 2021	21.07	21.74	20.55	21.53	21.53	607,800
26 Aug 2021	21.12	21.39	21.09	21.10	21.10	333,600
25 Aug 2021	21.04	21.32	21.04	21.16	21.16	325,800
24 Aug 2021	20.90	21.13	20.75	21.13	21.13	277,700
23 Aug 2021	20.80	21.03	20.74	20.90	20.90	334,300
20 Aug 2021	20.31	20.85	20.30	20.60	20.60	339,700
19 Aug 2021	20.30	20.71	20.30	20.37	20.37	478,300
18 Aug 2021	20.79	20.79	20.32	20.34	20.34	385,300
17 Aug 2021	20.18	20.55	20.04	20.45	20.45	369,800
16 Aug 2021	20.70	20.70	20.29	20.35	20.35	258,000
13 Aug 2021	20.58	21.00	20.40	20.68	20.68	413,000
12 Aug 2021	20.52	20.60	20.29	20.54	20.54	295,300
11 Aug 2021	21.19	21.19	20.36	20.54	20.54	384,100
10 Aug 2021	21.62	21.63	21.02	21.04	21.04	374,400
09 Aug 2021	21.89	21.97	21.63	21.64	21.64	493,400
06 Aug 2021	21.67	21.99	21.54	21.83	21.83	451,400
05 Aug 2021	21.54	21.89	21.47	21.64	21.64	505,600
04 Aug 2021	21.41	21.68	21.38	21.57	21.57	684,400
03 Aug 2021	21.01	21.65	20.87	21.58	21.58	676,900
02 Aug 2021	20.75	21.30	20.64	21.02	21.02	794,300
30 July 2021	21.04	21.64	20.25	20.77	20.77	748,600
29 July 2021	20.60	21.34	20.21	20.29	20.29	777,200
28 July 2021	20.08	20.50	19.63	20.40	20.40	1,020,300
27 July 2021	20.15	20.17	19.66	20.02	20.02	497,300
26 July 2021	20.39	20.39	20.02	20.14	20.14	284,400
23 July 2021	20.45	20.48	20.10	20.29	20.29	511,500
22 July 2021	20.78	20.78	20.29	20.32	20.32	219,100
21 July 2021	20.61	20.76	20.44	20.75	20.75	346,300
20 July 2021	20.57	20.64	20.36	20.48	20.48	690,600
19 July 2021	20.04	20.55	19.97	20.55	20.55	656,500
16 July 2021	20.57	20.76	20.00	20.20	20.20	468,100
15 July 2021	20.56	20.66	20.09	20.36	20.36	408,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

ASX 2007,241.20+16.00(+0.22%)

AUD/USD0.7004-0.0090(-1.27%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD69,033.37-10,590.60(-13.30%)

News that makes you smarter and richer... For free.

Corcept Therapeutics Incorporated (CORT)

ALL ORDS
7,543.60
+7.50(+0.10%)

ASX 200
7,241.20
+16.00(+0.22%)

AUD/USD
0.7004
-0.0090(-1.27%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
69,033.37
-10,590.60(-13.30%)