Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ctrip.com Intl Ltd
(NQ:
CTRP
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
37.58
41.23
37.47
40.95
2,369,284
+3.26(+8.65%)
May 28, 2009
37.48
37.80
36.78
37.69
881,968
+0.11(+0.29%)
May 27, 2009
37.95
38.49
37.35
37.58
1,067,637
-0.16(-0.42%)
May 26, 2009
36.50
37.75
36.35
37.74
1,242,385
+0.70(+1.89%)
May 22, 2009
36.79
37.37
36.20
37.04
898,301
+0.69(+1.90%)
May 21, 2009
37.50
37.87
35.90
36.35
1,073,008
-1.41(-3.73%)
May 20, 2009
37.50
38.49
37.06
37.76
2,354,267
+0.80(+2.16%)
May 19, 2009
37.36
37.50
36.56
36.96
1,322,925
-0.12(-0.32%)
May 18, 2009
37.35
37.69
36.65
37.08
1,917,270
+0.06(+0.16%)
May 15, 2009
37.13
37.73
36.67
37.02
1,225,971
+0.15(+0.41%)
May 14, 2009
36.73
37.32
36.31
36.87
1,560,967
+0.18(+0.49%)
May 13, 2009
37.11
37.47
36.29
36.69
2,410,766
-0.78(-2.08%)
May 12, 2009
39.84
43.51
37.43
37.47
10,209,033
+4.66(+14.20%)
May 11, 2009
33.70
33.79
32.32
32.81
1,085,566
-0.21(-0.64%)
May 08, 2009
33.47
34.10
32.38
33.02
756,269
+0.02(+0.06%)
May 07, 2009
34.49
34.90
32.70
33.00
1,399,709
-0.84(-2.48%)
May 06, 2009
33.55
34.20
33.21
33.84
1,650,828
+0.94(+2.86%)
May 05, 2009
33.04
33.27
32.17
32.90
1,818,316
-0.53(-1.59%)
May 04, 2009
33.17
33.67
31.49
33.43
2,995,344
+2.50(+8.08%)
May 01, 2009
30.80
31.18
30.51
30.93
719,426
+0.01(+0.03%)
Apr 30, 2009
31.11
31.44
30.60
30.92
1,224,113
+0.26(+0.85%)
Apr 29, 2009
29.78
31.05
29.52
30.66
1,418,255
+1.15(+3.90%)
Apr 28, 2009
30.00
30.11
28.85
29.51
862,469
-1.25(-4.06%)
Apr 27, 2009
30.73
31.10
29.82
30.76
867,833
-0.98(-3.09%)
Apr 24, 2009
31.10
32.00
30.94
31.74
1,777,528
+0.94(+3.05%)
Apr 23, 2009
31.00
31.06
30.25
30.80
1,740,307
+0.22(+0.72%)
Apr 22, 2009
30.49
31.77
30.16
30.58
1,060,601
-0.11(-0.36%)
Apr 21, 2009
30.00
30.97
29.71
30.69
654,092
+0.56(+1.86%)
Apr 20, 2009
29.70
31.79
29.30
30.13
1,848,515
+0.18(+0.60%)
Apr 17, 2009
29.27
30.03
28.70
29.95
517,013
+0.93(+3.20%)
Apr 16, 2009
29.07
29.42
27.83
29.02
1,060,444
+0.02(+0.07%)
Apr 15, 2009
28.11
29.10
28.11
29.00
956,162
+0.95(+3.39%)
Apr 14, 2009
30.00
30.06
27.79
28.05
968,026
-1.91(-6.38%)
Apr 13, 2009
28.57
30.10
28.57
29.96
911,494
+1.10(+3.81%)
Apr 09, 2009
28.40
29.02
28.01
28.86
437,827
+1.47(+5.37%)
Apr 08, 2009
28.29
28.53
27.13
27.39
713,508
-0.22(-0.80%)
Apr 07, 2009
27.81
28.41
27.50
27.61
566,305
-1.15(-4.00%)
Apr 06, 2009
28.50
28.89
28.14
28.76
271,313
-0.15(-0.52%)
Apr 03, 2009
28.37
28.92
27.98
28.91
498,414
+0.39(+1.37%)
Apr 02, 2009
27.74
29.66
27.73
28.52
4,239,756
+1.42(+5.24%)
Apr 01, 2009
27.26
27.52
26.40
27.10
647,761
-0.30(-1.09%)
Mar 31, 2009
27.18
28.42
26.43
27.40
6,683,889
+0.63(+2.35%)
Mar 30, 2009
27.99
27.99
25.91
26.77
3,092,348
-2.74(-9.28%)
Mar 26, 2009
28.50
30.86
28.50
29.51
2,833,258
+1.15(+4.06%)
Mar 25, 2009
28.10
28.96
27.66
28.36
1,026,124
-0.37(-1.29%)
Mar 24, 2009
27.75
29.37
27.75
28.73
1,126,536
+0.63(+2.24%)
Mar 23, 2009
27.86
28.28
26.88
28.10
1,266,636
+1.53(+5.76%)
Mar 20, 2009
26.98
27.24
26.30
26.57
523,722
-0.49(-1.81%)
Mar 19, 2009
27.75
27.75
26.76
27.06
499,416
-0.52(-1.89%)
Mar 18, 2009
26.68
27.62
26.42
27.58
1,332,347
+0.93(+3.49%)
Mar 17, 2009
25.96
26.95
25.55
26.65
505,970
+0.65(+2.50%)
Mar 16, 2009
28.30
28.39
25.79
26.00
1,440,174
-2.21(-7.83%)
Mar 13, 2009
24.99
28.69
24.74
28.21
2,773,584
+3.53(+14.30%)
Mar 12, 2009
22.03
25.10
21.59
24.68
1,048,511
+2.50(+11.27%)
Mar 11, 2009
22.22
22.50
21.69
22.18
553,567
+0.01(+0.05%)
Mar 10, 2009
21.07
22.20
20.78
22.17
483,206
+1.43(+6.89%)
Mar 09, 2009
20.25
21.12
19.94
20.74
611,522
+0.43(+2.12%)
Mar 06, 2009
20.55
20.55
19.98
20.31
529,564
-0.14(-0.68%)
Mar 05, 2009
20.64
20.75
19.97
20.45
545,843
-0.86(-4.04%)
Mar 04, 2009
19.70
21.87
19.55
21.31
1,017,619
+2.19(+11.45%)
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
.