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 31, 2013
55.13
55.50
53.60
54.26
3,571,994
-0.64(-1.17%)
Oct 30, 2013
58.50
59.50
54.47
54.90
3,422,852
-2.55(-4.44%)
Oct 29, 2013
55.96
57.82
54.82
57.45
2,186,146
+1.71(+3.07%)
Oct 28, 2013
55.50
56.73
54.70
55.74
2,335,212
+0.02(+0.04%)
Oct 25, 2013
55.56
57.55
55.11
55.72
0
-0.60(-1.07%)
Oct 24, 2013
56.11
58.31
55.42
56.32
0
+0.28(+0.50%)
Oct 23, 2013
56.40
56.97
54.18
56.04
2,712,596
-0.92(-1.62%)
Oct 22, 2013
58.99
59.36
55.60
56.96
2,941,679
-1.25(-2.15%)
Oct 21, 2013
60.49
60.95
57.71
58.21
2,401,448
-1.37(-2.30%)
Oct 18, 2013
58.50
60.17
58.36
59.58
2,657,742
+1.29(+2.21%)
Oct 17, 2013
57.00
58.32
56.21
58.29
0
+1.20(+2.10%)
Oct 16, 2013
57.01
57.66
56.30
57.09
1,702,521
+0.35(+0.62%)
Oct 15, 2013
56.19
58.42
56.11
56.74
2,306,813
+0.39(+0.69%)
Oct 14, 2013
55.61
57.25
55.23
56.35
2,023,965
+0.14(+0.25%)
Oct 11, 2013
54.99
56.28
53.88
56.21
0
+1.20(+2.18%)
Oct 10, 2013
55.36
57.50
54.73
55.01
0
-0.10(-0.18%)
Oct 09, 2013
53.52
55.92
51.15
55.11
3,773,409
+1.47(+2.74%)
Oct 08, 2013
56.60
57.35
52.74
53.64
3,745,132
-2.26(-4.04%)
Oct 07, 2013
57.70
57.85
55.64
55.90
2,522,782
-2.32(-3.98%)
Oct 04, 2013
58.48
58.66
56.31
58.22
0
+0.24(+0.41%)
Oct 03, 2013
60.29
60.46
57.17
57.98
3,402,802
-1.94(-3.24%)
Oct 02, 2013
59.80
61.09
59.36
59.92
3,133,596
+0.19(+0.32%)
Oct 01, 2013
58.22
59.80
57.90
59.73
1,949,112
+2.81(+4.94%)
Sep 27, 2013
56.55
57.48
55.91
56.92
0
+0.24(+0.42%)
Sep 26, 2013
55.86
56.70
55.03
56.68
1,575,296
+1.13(+2.03%)
Sep 25, 2013
53.44
56.05
52.35
55.55
4,758,385
+4.19(+8.16%)
Sep 24, 2013
51.15
52.07
50.71
51.36
1,981,425
+0.33(+0.65%)
Sep 23, 2013
49.85
51.66
49.69
51.03
1,773,408
+0.87(+1.73%)
Sep 20, 2013
50.73
50.95
49.81
50.16
0
-0.40(-0.79%)
Sep 19, 2013
50.02
50.99
49.50
50.56
1,167,962
+0.28(+0.56%)
Sep 18, 2013
48.70
50.97
48.70
50.28
2,736,372
+1.22(+2.49%)
Sep 17, 2013
48.66
49.90
48.49
49.06
0
+0.06(+0.12%)
Sep 16, 2013
49.37
49.98
48.79
49.00
0
+0.54(+1.11%)
Sep 13, 2013
49.63
49.94
48.19
48.46
0
-1.04(-2.10%)
Sep 12, 2013
50.16
50.55
49.05
49.50
0
-0.85(-1.69%)
Sep 11, 2013
49.40
50.63
49.08
50.35
3,146,148
+1.04(+2.11%)
Sep 10, 2013
47.50
49.45
47.32
49.31
2,464,900
+2.19(+4.65%)
Sep 09, 2013
47.59
47.80
46.56
47.12
1,189,814
+0.09(+0.19%)
Sep 06, 2013
47.50
47.51
46.54
47.03
0
-0.12(-0.25%)
Sep 05, 2013
47.50
47.83
47.08
47.15
0
-0.16(-0.34%)
Sep 04, 2013
46.69
47.46
46.13
47.31
0
+0.81(+1.74%)
Sep 03, 2013
46.73
46.84
45.75
46.50
0
+0.48(+1.04%)
Aug 30, 2013
46.98
47.00
45.77
46.02
0
-0.86(-1.83%)
Aug 29, 2013
46.90
47.34
46.58
46.88
1,271,401
-0.20(-0.42%)
Aug 28, 2013
45.94
47.13
45.15
47.08
1,263,704
+0.55(+1.18%)
Aug 27, 2013
46.69
47.10
46.02
46.53
2,406,090
-0.78(-1.65%)
Aug 26, 2013
47.37
48.02
46.74
47.31
0
+0.09(+0.19%)
Aug 23, 2013
46.11
47.57
45.83
47.22
0
+1.23(+2.67%)
Aug 22, 2013
45.87
46.48
45.23
45.99
0
+0.62(+1.37%)
Aug 21, 2013
45.97
46.72
45.17
45.37
1,435,093
-0.88(-1.90%)
Aug 20, 2013
45.95
46.40
44.55
46.25
0
+0.28(+0.61%)
Aug 19, 2013
46.10
46.84
45.03
45.97
1,899,619
-0.06(-0.13%)
Aug 16, 2013
45.50
46.46
45.02
46.03
0
+1.03(+2.29%)
Aug 15, 2013
44.58
45.42
43.03
45.00
2,965,583
-0.08(-0.18%)
Aug 14, 2013
45.00
45.83
44.80
45.08
2,057,487
-0.04(-0.09%)
Aug 13, 2013
43.32
45.56
42.80
45.12
2,641,138
+1.87(+4.32%)
Aug 12, 2013
42.33
43.44
42.08
43.25
1,616,103
+0.97(+2.29%)
Aug 09, 2013
42.77
43.06
41.95
42.28
1,703,150
-0.19(-0.45%)
Aug 08, 2013
42.86
44.14
42.34
42.47
2,938,245
+0.08(+0.19%)
Aug 07, 2013
42.21
42.66
41.19
42.39
1,816,952
-0.35(-0.82%)
Aug 06, 2013
42.05
43.19
42.05
42.74
1,759,642
+0.18(+0.42%)
Aug 05, 2013
43.69
43.69
41.99
42.56
2,770,163
-0.74(-1.71%)
Aug 02, 2013
43.03
43.37
41.54
43.30
6,428,258
-0.42(-0.96%)
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
.