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 (%)
Jan 31, 2014
38.52
40.20
38.36
39.51
1,693,516
-0.10(-0.25%)
Jan 30, 2014
39.88
40.57
39.41
39.61
1,925,734
+0.47(+1.20%)
Jan 29, 2014
40.26
40.26
38.48
39.14
2,910,460
-1.12(-2.78%)
Jan 28, 2014
38.77
40.68
38.75
40.26
6,282,923
+2.40(+6.34%)
Jan 27, 2014
39.65
40.01
35.96
37.86
7,582,966
-1.75(-4.42%)
Jan 24, 2014
40.95
41.30
39.55
39.61
6,484,523
-1.56(-3.79%)
Jan 23, 2014
40.78
42.89
39.16
41.17
8,259,162
-1.89(-4.39%)
Jan 22, 2014
42.72
43.79
42.36
43.06
4,262,649
+1.13(+2.69%)
Jan 21, 2014
41.08
42.42
41.08
41.93
4,675,721
+1.36(+3.35%)
Jan 17, 2014
42.47
40.57
40.57
40.57
9,041,400
-0.58(-1.41%)
Jan 16, 2014
41.90
41.90
40.25
41.15
4,537,548
+0.81(+2.01%)
Jan 15, 2014
40.10
41.66
39.87
40.34
5,972,128
+0.24(+0.60%)
Jan 14, 2014
39.31
40.38
38.59
40.10
7,890,115
+0.96(+2.45%)
Jan 13, 2014
39.33
40.59
38.64
39.14
8,243,318
+0.19(+0.49%)
Jan 10, 2014
40.97
41.30
37.41
38.95
14,380,036
-1.54(-3.80%)
Jan 09, 2014
44.10
44.40
38.30
40.49
22,213,112
-4.02(-9.03%)
Jan 08, 2014
46.41
46.98
43.60
44.51
6,547,877
-1.51(-3.28%)
Jan 07, 2014
44.87
46.85
44.78
46.02
3,423,269
+1.59(+3.58%)
Jan 06, 2014
45.74
46.14
44.35
44.43
4,047,815
-1.10(-2.42%)
Jan 03, 2014
49.30
49.59
44.60
45.53
8,370,765
-3.88(-7.85%)
Jan 02, 2014
49.55
50.03
48.80
49.41
2,202,996
-0.21(-0.42%)
Dec 31, 2013
51.22
49.62
49.62
49.62
7,535,600
-1.60(-3.12%)
Dec 30, 2013
52.70
52.94
50.47
51.22
2,625,153
-1.33(-2.53%)
Dec 27, 2013
50.55
52.94
50.42
52.55
2,344,146
+2.21(+4.39%)
Dec 26, 2013
50.79
51.28
50.08
50.34
949,145
-0.61(-1.20%)
Dec 24, 2013
51.13
51.62
49.65
50.95
1,368,454
+0.33(+0.65%)
Dec 23, 2013
48.86
51.15
48.24
50.62
2,540,433
+1.94(+3.99%)
Dec 20, 2013
47.33
48.90
46.63
48.68
2,611,682
+1.02(+2.14%)
Dec 19, 2013
48.47
48.50
47.31
47.66
1,520,805
-0.73(-1.51%)
Dec 18, 2013
47.96
48.97
47.43
48.39
2,660,239
+0.46(+0.96%)
Dec 17, 2013
47.65
48.27
47.20
47.93
2,206,756
+0.40(+0.84%)
Dec 16, 2013
47.55
48.27
46.95
47.53
2,302,351
+0.19(+0.40%)
Dec 13, 2013
46.66
48.06
46.16
47.34
2,130,440
+1.30(+2.82%)
Dec 12, 2013
47.00
47.84
46.00
46.04
2,322,661
-0.79(-1.69%)
Dec 11, 2013
49.55
50.25
46.75
46.83
2,550,315
-2.36(-4.80%)
Dec 10, 2013
47.68
49.73
46.96
49.19
3,495,407
+2.45(+5.24%)
Dec 09, 2013
46.90
47.20
46.14
46.74
3,800,879
-0.65(-1.37%)
Dec 06, 2013
47.57
48.00
46.49
47.39
0
-0.13(-0.27%)
Dec 05, 2013
47.01
47.80
46.20
47.52
0
+0.08(+0.17%)
Dec 04, 2013
47.00
47.52
46.33
47.44
2,424,849
-0.05(-0.11%)
Dec 03, 2013
47.11
48.13
47.11
47.49
0
+0.21(+0.44%)
Dec 02, 2013
47.59
47.59
46.11
47.28
2,411,353
-0.50(-1.05%)
Nov 29, 2013
48.03
48.70
47.50
47.78
0
+0.41(+0.87%)
Nov 27, 2013
47.41
47.95
46.66
47.37
0
+0.61(+1.30%)
Nov 26, 2013
44.93
47.48
44.48
46.76
0
+1.65(+3.66%)
Nov 25, 2013
46.00
46.38
44.85
45.11
2,870,301
-0.89(-1.93%)
Nov 22, 2013
46.65
47.05
45.65
46.00
0
-0.81(-1.73%)
Nov 21, 2013
48.42
48.83
45.73
46.81
5,338,880
-1.35(-2.80%)
Nov 20, 2013
48.76
49.73
47.98
48.16
0
-0.67(-1.37%)
Nov 19, 2013
52.18
52.34
47.72
48.83
4,414,299
-2.72(-5.28%)
Nov 18, 2013
54.24
54.24
51.30
51.55
2,902,642
-2.37(-4.40%)
Nov 15, 2013
53.10
54.38
52.69
53.92
0
+1.95(+3.75%)
Nov 14, 2013
52.12
52.28
51.09
51.97
0
+1.98(+3.96%)
Nov 12, 2013
51.33
52.16
49.32
49.99
3,891,884
-1.31(-2.55%)
Nov 11, 2013
51.87
52.66
51.04
51.30
2,873,126
-0.16(-0.31%)
Nov 08, 2013
50.15
52.02
50.11
51.46
0
+1.27(+2.53%)
Nov 07, 2013
53.60
53.87
49.70
50.19
4,462,893
-2.90(-5.46%)
Nov 06, 2013
55.00
58.58
51.80
53.09
9,701,024
-6.10(-10.31%)
Nov 05, 2013
58.99
59.59
57.82
59.19
4,058,478
+1.08(+1.86%)
Nov 04, 2013
56.19
58.20
55.93
58.11
3,414,799
+3.18(+5.79%)
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
.