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

20.09

+0.04

(+0.20%)

As of 02:31PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	20.05	20.27	19.69	20.09	20.09	388,396
23 May 2022	20.67	20.67	19.91	20.05	20.05	629,800
20 May 2022	20.41	20.63	19.90	20.42	20.42	1,170,300
19 May 2022	19.46	20.38	19.23	20.25	20.25	894,300
18 May 2022	19.12	19.55	19.12	19.47	19.47	837,400
17 May 2022	19.34	19.91	19.09	19.55	19.55	565,800
16 May 2022	18.94	19.48	18.66	19.04	19.04	900,200
13 May 2022	18.85	19.29	18.71	18.94	18.94	1,283,200
12 May 2022	17.32	18.80	17.29	18.62	18.62	836,700
11 May 2022	18.24	18.58	17.19	17.33	17.33	1,105,500
10 May 2022	18.72	19.04	18.02	18.27	18.27	1,081,000
09 May 2022	18.83	19.15	18.38	18.52	18.52	1,451,800
06 May 2022	20.68	20.93	18.90	19.20	19.20	2,232,000
05 May 2022	22.10	22.10	21.03	21.32	21.32	1,128,700
04 May 2022	21.95	22.29	21.02	22.22	22.22	958,100
03 May 2022	22.03	22.30	21.66	21.98	21.98	759,100
02 May 2022	21.58	22.05	21.19	22.05	22.05	1,064,100
29 Apr 2022	21.06	21.61	21.04	21.51	21.51	771,300
28 Apr 2022	21.86	21.86	21.15	21.25	21.25	750,600
27 Apr 2022	21.98	22.09	21.52	21.56	21.56	1,030,700
26 Apr 2022	22.57	22.57	21.90	21.91	21.91	868,500
25 Apr 2022	22.21	22.81	22.21	22.76	22.76	830,900
22 Apr 2022	22.77	23.00	22.22	22.32	22.32	1,063,200
21 Apr 2022	23.17	23.48	22.58	22.77	22.77	1,076,500
20 Apr 2022	23.06	23.37	22.90	22.99	22.99	1,459,300
19 Apr 2022	23.37	23.66	23.08	23.20	23.20	950,500
18 Apr 2022	24.18	24.39	23.16	23.26	23.26	1,015,300
14 Apr 2022	25.53	25.68	24.46	24.49	24.49	1,275,200
13 Apr 2022	24.28	25.31	24.28	25.25	25.25	519,300
12 Apr 2022	24.05	24.59	24.04	24.24	24.24	760,500
11 Apr 2022	24.86	24.86	24.02	24.06	24.06	773,300
08 Apr 2022	25.68	25.68	24.79	24.86	24.86	942,000
07 Apr 2022	24.58	25.51	24.58	25.30	25.30	1,154,500
06 Apr 2022	23.97	24.77	23.75	24.59	24.59	924,200
05 Apr 2022	23.83	24.59	23.74	24.11	24.11	907,400
04 Apr 2022	23.65	23.84	23.27	23.80	23.80	966,300
01 Apr 2022	22.75	23.82	22.25	23.65	23.65	1,152,200
31 Mar 2022	24.36	25.01	22.03	22.52	22.52	2,565,700
30 Mar 2022	24.89	25.06	24.08	24.18	24.18	618,400
29 Mar 2022	24.20	24.97	24.07	24.78	24.78	1,034,900
28 Mar 2022	23.85	24.25	23.76	23.95	23.95	698,600
25 Mar 2022	24.25	24.80	23.67	23.97	23.97	1,135,100
24 Mar 2022	24.53	24.53	23.72	24.12	24.12	885,800
23 Mar 2022	24.28	24.57	23.83	24.22	24.22	770,600
22 Mar 2022	24.71	25.50	23.47	24.23	24.23	1,033,900
21 Mar 2022	25.00	25.19	24.49	24.63	24.63	742,100
18 Mar 2022	24.38	25.00	24.25	24.97	24.97	2,078,400
17 Mar 2022	24.32	24.71	24.13	24.54	24.54	515,800
16 Mar 2022	24.00	24.35	23.58	24.24	24.24	547,000
15 Mar 2022	22.80	24.00	22.73	24.00	24.00	726,600
14 Mar 2022	24.26	24.77	22.75	23.00	23.00	950,800
11 Mar 2022	24.35	25.00	24.30	24.32	24.32	636,400
10 Mar 2022	24.93	25.18	24.28	24.39	24.39	877,200
09 Mar 2022	24.43	25.27	24.31	25.21	25.21	1,159,000
08 Mar 2022	23.95	24.95	23.95	24.24	24.24	977,700
07 Mar 2022	23.57	24.40	23.28	24.08	24.08	667,300
04 Mar 2022	24.01	24.34	23.39	23.67	23.67	823,900
03 Mar 2022	24.10	24.21	23.56	24.15	24.15	776,200
02 Mar 2022	23.39	24.32	23.06	24.16	24.16	1,404,900
01 Mar 2022	22.35	23.46	22.27	23.14	23.14	946,100
28 Feb 2022	22.59	22.79	22.22	22.29	22.29	1,140,000
25 Feb 2022	23.18	23.18	22.23	22.65	22.65	935,900
24 Feb 2022	22.06	22.71	21.86	22.66	22.66	759,400
23 Feb 2022	22.71	22.91	22.41	22.47	22.47	665,400
22 Feb 2022	22.24	22.95	22.24	22.52	22.52	722,400
18 Feb 2022	22.23	22.91	22.23	22.54	22.54	1,043,300
17 Feb 2022	22.58	22.99	22.12	22.34	22.34	809,100
16 Feb 2022	20.31	23.29	20.28	22.91	22.91	1,889,700
15 Feb 2022	19.68	20.49	19.59	20.31	20.31	969,700
14 Feb 2022	19.90	19.90	19.37	19.49	19.49	826,700
11 Feb 2022	19.63	20.13	19.63	19.99	19.99	471,400
10 Feb 2022	19.48	19.95	19.43	19.64	19.64	428,900
09 Feb 2022	20.01	20.19	19.54	19.84	19.84	1,276,400
08 Feb 2022	19.61	20.08	19.07	19.98	19.98	503,100
07 Feb 2022	19.39	19.76	19.17	19.69	19.69	618,600
04 Feb 2022	18.95	19.58	18.86	19.41	19.41	492,000
03 Feb 2022	18.86	19.18	18.80	19.02	19.02	429,200
02 Feb 2022	19.18	19.35	18.70	19.26	19.26	1,607,200
01 Feb 2022	18.86	18.90	18.35	18.81	18.81	1,547,200
31 Jan 2022	17.77	18.91	17.77	18.77	18.77	932,800
28 Jan 2022	17.00	17.62	16.79	17.61	17.61	1,145,000
27 Jan 2022	17.17	17.55	16.47	16.53	16.53	741,800
26 Jan 2022	17.36	17.72	17.00	17.16	17.16	523,500
25 Jan 2022	17.61	17.67	17.20	17.42	17.42	815,100
24 Jan 2022	17.01	17.85	16.78	17.78	17.78	700,300
21 Jan 2022	17.29	17.69	17.11	17.19	17.19	1,089,100
20 Jan 2022	18.06	18.38	17.42	17.47	17.47	583,000
19 Jan 2022	17.72	18.24	17.66	17.89	17.89	1,100,700
18 Jan 2022	18.18	18.33	17.60	17.61	17.61	791,400
14 Jan 2022	18.38	18.52	18.03	18.45	18.45	571,200
13 Jan 2022	18.85	18.88	18.47	18.55	18.55	476,200
12 Jan 2022	19.23	19.42	18.74	18.84	18.84	480,500
11 Jan 2022	19.32	19.45	18.91	19.22	19.22	435,700
10 Jan 2022	18.78	19.23	18.60	19.19	19.19	1,208,300
07 Jan 2022	19.28	19.58	18.85	18.95	18.95	478,000
06 Jan 2022	19.70	20.04	19.11	19.19	19.19	698,200
05 Jan 2022	20.50	20.89	19.71	19.72	19.72	772,100
04 Jan 2022	20.38	20.50	19.76	20.46	20.46	654,800
03 Jan 2022	19.81	20.36	19.52	20.34	20.34	2,464,700
31 Dec 2021	19.73	20.38	19.49	19.80	19.80	998,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7090-0.0021(-0.29%)

ASX 2007,128.80-20.10(-0.28%)

OIL109.38-0.91(-0.83%)

GOLD1,864.10+16.30(+0.88%)

BTC-AUD41,450.98-1,224.65(-2.87%)

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

Corcept Therapeutics Incorporated (CORT)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7090
-0.0021(-0.29%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
109.38
-0.91(-0.83%)

GOLD
1,864.10
+16.30(+0.88%)

BTC-AUD
41,450.98
-1,224.65(-2.87%)