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 (%)
Oct 30, 2009
56.30
57.47
53.04
53.54
1,517,089
-3.22(-5.67%)
Oct 29, 2009
57.64
59.63
56.48
56.76
1,640,804
-0.71(-1.24%)
Oct 28, 2009
57.89
58.84
56.26
57.47
1,466,477
-1.11(-1.89%)
Oct 27, 2009
59.66
59.84
57.54
58.58
1,218,527
-1.67(-2.77%)
Oct 26, 2009
60.42
61.50
59.69
60.25
524,540
-0.74(-1.21%)
Oct 23, 2009
61.49
61.72
60.84
60.99
1,336,840
+0.29(+0.48%)
Oct 22, 2009
58.29
61.07
58.29
60.70
1,221,644
+2.51(+4.31%)
Oct 21, 2009
57.70
58.81
57.11
58.19
759,450
+0.44(+0.76%)
Oct 20, 2009
58.19
59.96
57.50
57.75
950,697
-1.25(-2.12%)
Oct 19, 2009
60.63
60.87
58.80
59.00
1,102,760
-1.64(-2.70%)
Oct 16, 2009
61.25
61.82
60.26
60.64
541,088
-1.34(-2.16%)
Oct 15, 2009
62.40
62.40
60.84
61.98
471,886
-0.08(-0.13%)
Oct 14, 2009
62.29
62.88
60.82
62.06
593,176
+1.05(+1.72%)
Oct 13, 2009
60.38
61.37
59.64
61.01
524,325
+0.55(+0.91%)
Oct 12, 2009
63.36
63.79
60.20
60.46
856,454
-1.83(-2.94%)
Oct 09, 2009
62.16
62.40
61.43
62.29
376,941
+0.24(+0.39%)
Oct 08, 2009
60.13
62.42
59.44
62.05
1,327,517
+2.52(+4.23%)
Oct 07, 2009
60.64
60.64
59.30
59.53
441,342
+0.04(+0.07%)
Oct 06, 2009
58.73
60.38
58.48
59.49
615,804
+1.49(+2.57%)
Oct 05, 2009
56.56
58.34
55.87
58.00
470,670
+2.15(+3.85%)
Oct 02, 2009
55.02
57.00
54.35
55.85
485,548
-0.42(-0.75%)
Oct 01, 2009
59.07
59.49
56.20
56.27
819,091
-2.52(-4.29%)
Sep 30, 2009
59.48
60.61
56.25
58.79
1,255,656
-0.90(-1.51%)
Sep 29, 2009
59.23
61.34
59.02
59.69
1,227,438
+0.78(+1.32%)
Sep 28, 2009
57.20
59.20
56.50
58.91
1,097,929
+1.74(+3.04%)
Sep 25, 2009
56.51
57.45
56.23
57.17
548,076
+0.05(+0.09%)
Sep 24, 2009
57.99
58.48
56.69
57.12
909,418
-0.88(-1.52%)
Sep 23, 2009
56.35
58.98
56.20
58.00
1,264,858
+1.67(+2.96%)
Sep 22, 2009
55.22
56.86
55.12
56.33
423,078
+1.23(+2.23%)
Sep 21, 2009
55.35
55.68
54.30
55.10
675,650
-0.95(-1.69%)
Sep 18, 2009
56.37
56.37
55.00
56.05
906,857
-0.25(-0.44%)
Sep 17, 2009
56.66
58.00
56.04
56.30
1,417,683
-0.03(-0.05%)
Sep 16, 2009
55.49
56.50
55.31
56.33
1,149,941
+1.12(+2.03%)
Sep 15, 2009
54.20
55.49
53.87
55.21
886,076
+1.46(+2.72%)
Sep 14, 2009
53.68
54.50
53.30
53.75
774,533
-0.43(-0.79%)
Sep 11, 2009
56.92
56.98
53.94
54.18
1,838,572
-2.26(-4.00%)
Sep 10, 2009
56.27
56.80
56.01
56.44
705,560
+0.13(+0.23%)
Sep 09, 2009
54.55
57.00
54.06
56.31
1,760,806
+2.25(+4.16%)
Sep 08, 2009
54.89
55.70
53.37
54.06
1,542,110
+0.23(+0.43%)
Sep 04, 2009
50.65
53.99
50.50
53.83
1,335,393
+3.58(+7.12%)
Sep 03, 2009
49.80
51.00
49.75
50.25
1,663,846
+1.39(+2.84%)
Sep 02, 2009
48.00
49.46
48.00
48.86
1,558,024
+0.51(+1.05%)
Sep 01, 2009
48.00
50.14
47.99
48.35
1,976,814
-0.59(-1.21%)
Aug 31, 2009
47.87
49.32
46.73
48.94
1,357,217
+0.09(+0.18%)
Aug 28, 2009
49.46
50.00
48.37
48.85
1,018,636
-0.23(-0.47%)
Aug 27, 2009
50.75
50.75
48.70
49.08
1,618,284
-1.43(-2.83%)
Aug 26, 2009
50.46
51.49
50.12
50.51
752,995
+0.39(+0.78%)
Aug 25, 2009
52.49
52.53
49.80
50.12
743,772
-2.04(-3.91%)
Aug 24, 2009
52.03
53.84
51.74
52.16
694,673
+0.73(+1.42%)
Aug 21, 2009
51.13
52.00
50.43
51.43
609,947
+1.14(+2.27%)
Aug 20, 2009
50.35
50.52
49.89
50.29
350,448
+0.53(+1.07%)
Aug 19, 2009
50.00
50.13
49.25
49.76
605,307
-1.54(-3.00%)
Aug 18, 2009
50.73
51.75
48.57
51.30
1,332,698
+3.40(+7.10%)
Aug 17, 2009
49.00
49.19
47.67
47.90
1,326,524
-2.90(-5.71%)
Aug 14, 2009
51.83
52.10
50.38
50.80
737,022
-1.30(-2.50%)
Aug 13, 2009
52.07
52.10
51.48
52.10
661,398
+0.45(+0.87%)
Aug 12, 2009
50.74
52.00
50.61
51.65
426,785
+0.33(+0.64%)
Aug 11, 2009
51.00
51.84
50.25
51.32
640,357
+0.43(+0.84%)
Aug 10, 2009
51.17
51.48
50.03
50.89
667,680
-0.60(-1.17%)
Aug 07, 2009
51.53
52.90
51.01
51.49
990,861
+0.13(+0.25%)
Aug 06, 2009
50.26
51.75
50.06
51.36
1,674,756
+1.27(+2.54%)
Aug 05, 2009
52.41
53.23
48.76
50.09
3,509,681
-4.58(-8.38%)
Aug 04, 2009
55.00
55.31
53.31
54.67
1,517,555
-0.16(-0.29%)
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
.