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 29, 2004
39.07
40.90
39.07
39.97
92,600
+0.31(+0.78%)
Oct 28, 2004
42.20
42.39
39.10
39.66
293,600
-2.39(-5.68%)
Oct 27, 2004
42.73
43.00
40.63
42.05
378,700
+1.11(+2.71%)
Oct 26, 2004
42.09
42.10
40.09
40.94
78,300
-0.61(-1.47%)
Oct 25, 2004
41.77
42.60
40.00
41.55
141,600
-0.71(-1.68%)
Oct 22, 2004
43.60
44.95
41.50
42.26
398,600
-0.91(-2.11%)
Oct 21, 2004
41.00
43.17
39.80
43.17
2,705,400
+0.57(+1.34%)
Oct 20, 2004
42.70
43.71
42.10
42.60
314,800
-0.65(-1.50%)
Oct 19, 2004
41.40
44.53
41.00
43.25
349,000
+2.30(+5.62%)
Oct 18, 2004
40.08
41.49
39.87
40.95
149,600
+1.45(+3.67%)
Oct 15, 2004
41.30
42.00
39.22
39.50
110,300
-2.10(-5.05%)
Oct 14, 2004
40.47
41.70
38.63
41.60
197,000
+1.68(+4.21%)
Oct 13, 2004
43.69
43.80
39.75
39.92
399,600
-2.78(-6.51%)
Oct 12, 2004
40.88
43.64
39.60
42.70
667,500
+1.25(+3.02%)
Oct 11, 2004
39.66
42.30
38.60
41.45
433,900
+2.32(+5.93%)
Oct 08, 2004
38.29
42.74
38.28
39.13
820,600
+0.83(+2.17%)
Oct 07, 2004
39.25
39.30
37.37
38.30
153,700
-1.02(-2.59%)
Oct 06, 2004
34.13
39.73
34.00
39.32
880,800
+5.61(+16.64%)
Oct 05, 2004
33.35
34.34
33.35
33.71
17,100
+0.30(+0.90%)
Oct 04, 2004
34.72
34.72
33.26
33.41
21,800
-0.62(-1.82%)
Oct 01, 2004
34.73
34.73
33.82
34.03
110,900
-0.67(-1.93%)
Sep 30, 2004
34.35
34.73
34.28
34.70
55,100
+0.10(+0.29%)
Sep 29, 2004
32.61
34.73
32.61
34.60
251,600
+1.11(+3.31%)
Sep 28, 2004
33.62
33.64
32.75
33.49
6,700
+0.03(+0.09%)
Sep 27, 2004
33.11
33.65
32.57
33.46
11,600
-0.54(-1.59%)
Sep 24, 2004
33.36
34.00
33.11
34.00
5,400
+0.10(+0.29%)
Sep 23, 2004
33.64
34.04
32.96
33.90
18,500
-0.14(-0.41%)
Sep 22, 2004
33.50
34.20
33.01
34.04
21,000
-0.06(-0.18%)
Sep 21, 2004
34.00
34.25
33.60
34.10
12,700
+0.20(+0.59%)
Sep 20, 2004
34.29
34.66
33.25
33.90
17,400
-0.70(-2.02%)
Sep 17, 2004
34.00
34.73
33.99
34.60
86,900
+0.20(+0.58%)
Sep 16, 2004
33.46
34.50
33.37
34.40
54,400
+0.86(+2.56%)
Sep 15, 2004
32.75
34.00
32.40
33.54
71,100
-0.06(-0.18%)
Sep 14, 2004
32.25
33.69
30.27
33.60
110,800
+1.90(+5.99%)
Sep 13, 2004
31.51
32.04
31.20
31.70
40,500
+0.18(+0.57%)
Sep 10, 2004
31.75
32.19
30.60
31.52
57,700
-0.47(-1.47%)
Sep 09, 2004
30.59
32.00
30.32
31.99
30,900
+1.22(+3.96%)
Sep 08, 2004
30.80
31.50
30.71
30.77
12,800
-0.23(-0.74%)
Sep 07, 2004
31.07
31.44
30.83
31.00
23,100
-0.18(-0.58%)
Sep 03, 2004
31.13
31.60
31.13
31.18
3,800
-0.42(-1.33%)
Sep 02, 2004
31.77
31.77
31.44
31.60
1,400
+0.00(+0.00%)
Sep 01, 2004
31.65
31.69
31.01
31.60
10,900
-0.03(-0.09%)
Aug 31, 2004
30.42
31.63
30.00
31.63
23,400
+1.55(+5.15%)
Aug 30, 2004
29.77
30.54
29.66
30.08
28,200
-0.11(-0.36%)
Aug 27, 2004
31.00
31.00
29.78
30.19
47,200
-0.29(-0.95%)
Aug 26, 2004
31.28
31.47
30.38
30.48
25,100
-0.46(-1.49%)
Aug 25, 2004
30.20
31.88
30.20
30.94
20,400
+0.46(+1.51%)
Aug 24, 2004
31.25
31.27
30.00
30.48
35,600
-1.52(-4.75%)
Aug 23, 2004
31.25
32.01
31.25
32.00
10,899
-0.01(-0.03%)
Aug 20, 2004
31.02
32.46
31.02
32.01
52,707
-0.09(-0.28%)
Aug 19, 2004
31.53
32.29
31.41
32.10
70,000
+0.85(+2.72%)
Aug 18, 2004
31.38
31.49
30.72
31.25
144,822
+0.74(+2.43%)
Aug 17, 2004
30.87
31.37
30.50
30.51
13,400
-0.58(-1.87%)
Aug 16, 2004
30.26
31.10
30.26
31.09
27,400
+0.59(+1.93%)
Aug 13, 2004
30.49
30.77
29.40
30.50
38,900
+0.05(+0.16%)
Aug 12, 2004
29.23
30.85
29.10
30.45
37,200
+0.75(+2.53%)
Aug 11, 2004
30.01
30.50
29.25
29.70
69,300
-0.90(-2.94%)
Aug 10, 2004
31.35
31.48
30.50
30.60
62,100
-0.80(-2.55%)
Aug 09, 2004
31.40
32.00
31.36
31.40
21,200
+0.31(+0.99%)
Aug 06, 2004
31.66
34.00
31.00
31.09
170,600
+0.59(+1.94%)
Aug 05, 2004
34.75
34.75
29.80
30.50
143,900
-4.20(-12.10%)
Aug 04, 2004
34.24
34.75
33.68
34.70
23,000
+0.20(+0.58%)
Aug 03, 2004
34.70
34.75
33.50
34.50
51,800
-0.20(-0.58%)
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
.