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, 2019
32.69
33.64
32.60
33.30
5,514,672
+0.87(+2.68%)
Jan 30, 2019
32.00
32.49
31.71
32.43
2,848,190
+0.74(+2.34%)
Jan 29, 2019
32.09
32.23
31.03
31.69
2,791,031
-0.20(-0.63%)
Jan 28, 2019
32.00
32.41
31.77
31.89
3,700,849
-0.42(-1.30%)
Jan 25, 2019
32.00
32.35
31.71
32.31
3,881,300
+0.62(+1.96%)
Jan 24, 2019
30.49
31.73
30.34
31.69
4,773,424
+1.40(+4.62%)
Jan 23, 2019
31.05
31.70
30.14
30.29
3,926,319
-0.67(-2.16%)
Jan 22, 2019
31.97
32.01
30.69
30.96
5,542,056
-1.44(-4.44%)
Jan 18, 2019
31.99
32.84
31.83
32.40
5,507,000
+0.79(+2.50%)
Jan 17, 2019
30.95
32.05
30.95
31.61
5,880,469
+0.52(+1.67%)
Jan 16, 2019
30.55
31.45
30.31
31.09
4,160,877
+0.56(+1.83%)
Jan 15, 2019
29.77
30.55
29.77
30.53
3,555,642
+0.88(+2.97%)
Jan 14, 2019
29.50
30.01
29.08
29.65
3,386,185
-0.17(-0.57%)
Jan 11, 2019
30.00
30.44
29.67
29.82
3,002,600
-0.26(-0.86%)
Jan 10, 2019
29.84
30.22
29.55
30.08
3,064,240
-0.10(-0.33%)
Jan 09, 2019
29.80
30.40
29.56
30.18
4,252,639
+0.70(+2.37%)
Jan 08, 2019
29.14
29.92
28.47
29.48
4,255,918
+0.30(+1.03%)
Jan 07, 2019
28.55
29.60
28.25
29.18
3,795,810
+0.63(+2.21%)
Jan 04, 2019
27.47
28.86
27.45
28.55
4,038,600
+1.59(+5.90%)
Jan 03, 2019
27.26
27.57
26.78
26.96
3,065,305
-0.63(-2.28%)
Jan 02, 2019
26.41
27.88
26.32
27.59
3,340,420
+0.53(+1.96%)
Dec 31, 2018
28.01
28.19
26.60
27.06
3,289,600
-0.69(-2.49%)
Dec 28, 2018
28.46
28.67
27.46
27.75
3,531,500
-0.68(-2.39%)
Dec 27, 2018
27.42
28.55
27.24
28.43
6,491,853
+0.45(+1.61%)
Dec 26, 2018
27.15
28.01
26.52
27.98
3,111,683
+1.14(+4.25%)
Dec 24, 2018
26.37
27.78
25.93
26.84
3,189,900
+0.35(+1.32%)
Dec 21, 2018
26.58
27.07
26.00
26.49
6,965,600
+0.18(+0.68%)
Dec 20, 2018
26.26
26.94
26.07
26.31
2,588,181
+0.03(+0.11%)
Dec 19, 2018
27.05
27.52
25.97
26.28
3,758,977
-0.77(-2.85%)
Dec 18, 2018
27.40
27.60
27.00
27.05
2,651,941
-0.26(-0.95%)
Dec 17, 2018
27.95
27.95
27.04
27.31
3,191,394
-0.87(-3.09%)
Dec 14, 2018
27.84
28.77
27.73
28.18
4,866,900
-0.12(-0.42%)
Dec 13, 2018
29.02
29.20
28.19
28.30
2,988,092
-0.73(-2.51%)
Dec 12, 2018
29.10
29.41
28.90
29.03
5,088,677
+0.59(+2.07%)
Dec 11, 2018
29.09
29.58
28.43
28.44
5,066,282
-0.12(-0.42%)
Dec 10, 2018
28.39
28.84
27.91
28.56
3,335,695
-0.01(-0.04%)
Dec 07, 2018
28.62
29.73
28.55
28.57
4,220,800
-0.41(-1.41%)
Dec 06, 2018
28.75
29.43
28.22
28.98
5,236,321
-0.65(-2.19%)
Dec 04, 2018
30.00
30.55
29.39
29.63
5,809,900
-0.39(-1.30%)
Dec 03, 2018
30.00
30.64
29.78
30.02
8,011,373
+1.17(+4.06%)
Nov 30, 2018
28.03
28.89
27.66
28.85
4,218,000
+0.81(+2.89%)
Nov 29, 2018
28.76
28.76
27.50
28.04
6,424,128
-0.82(-2.84%)
Nov 28, 2018
28.53
29.13
27.90
28.86
4,850,949
+0.61(+2.16%)
Nov 27, 2018
27.71
28.62
27.68
28.25
4,205,958
+0.48(+1.73%)
Nov 26, 2018
26.71
27.94
26.62
27.77
6,201,723
+1.55(+5.91%)
Nov 23, 2018
26.63
26.96
26.03
26.22
3,732,500
-0.77(-2.85%)
Nov 21, 2018
26.99
26.99
26.99
0
+1.59(+6.26%)
Nov 20, 2018
25.49
26.21
25.34
25.40
5,154,090
-0.77(-2.94%)
Nov 19, 2018
26.41
26.92
26.01
26.17
5,088,115
-0.23(-0.87%)
Nov 16, 2018
26.17
26.59
25.97
26.40
4,091,800
+0.08(+0.30%)
Nov 15, 2018
26.41
27.16
25.97
26.32
9,750,669
+0.00(+0.00%)
Nov 14, 2018
25.67
26.71
25.45
26.32
10,016,434
+1.05(+4.16%)
Nov 13, 2018
25.88
26.73
25.00
25.27
11,009,460
-0.28(-1.10%)
Nov 12, 2018
25.96
26.45
25.30
25.55
9,880,748
-0.58(-2.22%)
Nov 09, 2018
27.27
27.40
25.78
26.13
9,931,700
-1.76(-6.31%)
Nov 08, 2018
29.75
29.84
27.50
27.89
30,213,064
-6.55(-19.02%)
Nov 07, 2018
34.00
34.48
33.32
34.44
3,986,448
+0.88(+2.62%)
Nov 06, 2018
34.11
34.88
33.09
33.56
2,787,734
-0.53(-1.55%)
Nov 05, 2018
34.74
35.03
33.76
34.09
2,878,353
-0.88(-2.52%)
Nov 02, 2018
35.34
35.95
34.59
34.97
4,556,200
+0.09(+0.26%)
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
.