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, 2018
31.87
33.60
31.82
33.28
6,196,746
+2.10(+6.74%)
Oct 30, 2018
30.43
31.30
29.80
31.18
3,531,100
+0.63(+2.06%)
Oct 29, 2018
31.47
31.78
30.23
30.55
3,934,661
-0.56(-1.80%)
Oct 26, 2018
30.00
31.53
29.66
31.11
4,995,100
+0.27(+0.88%)
Oct 25, 2018
30.73
31.32
30.47
30.84
5,261,286
+0.37(+1.21%)
Oct 24, 2018
32.50
32.50
30.38
30.47
7,240,464
-2.14(-6.56%)
Oct 23, 2018
32.48
33.02
32.20
32.61
4,680,420
-0.84(-2.51%)
Oct 22, 2018
33.70
34.05
33.35
33.45
5,611,219
+0.82(+2.51%)
Oct 19, 2018
33.65
33.84
32.36
32.63
3,703,900
-0.13(-0.40%)
Oct 18, 2018
34.64
34.77
32.41
32.76
7,252,772
-2.19(-6.27%)
Oct 17, 2018
34.76
35.42
34.21
34.95
3,336,199
+0.46(+1.33%)
Oct 16, 2018
36.32
36.32
34.17
34.49
9,179,984
-1.68(-4.64%)
Oct 15, 2018
36.94
37.28
35.50
36.17
10,172,309
-2.48(-6.42%)
Oct 12, 2018
36.05
38.96
35.96
38.65
13,481,500
+3.50(+9.96%)
Oct 11, 2018
33.24
35.32
33.00
35.15
8,567,090
+1.20(+3.53%)
Oct 10, 2018
34.48
35.04
33.65
33.95
9,414,253
-0.76(-2.19%)
Oct 09, 2018
34.56
35.10
34.39
34.71
5,422,419
+0.15(+0.43%)
Oct 08, 2018
34.64
35.11
33.90
34.56
6,412,825
-0.81(-2.29%)
Oct 05, 2018
36.61
36.61
35.17
35.37
6,251,800
-1.10(-3.02%)
Oct 04, 2018
37.65
37.74
36.43
36.47
6,192,246
-1.57(-4.13%)
Oct 03, 2018
37.81
38.13
37.43
38.04
3,934,291
+0.57(+1.52%)
Oct 02, 2018
36.92
37.78
36.54
37.47
8,139,265
+0.31(+0.83%)
Oct 01, 2018
37.53
37.81
37.12
37.16
4,407,601
-0.01(-0.03%)
Sep 28, 2018
37.66
38.23
37.12
37.17
6,907,800
-0.95(-2.49%)
Sep 27, 2018
37.95
38.33
37.54
38.12
3,486,339
+0.27(+0.71%)
Sep 26, 2018
37.96
38.56
37.77
37.85
4,728,360
+0.23(+0.61%)
Sep 25, 2018
38.55
38.55
37.26
37.62
5,621,932
-0.65(-1.70%)
Sep 24, 2018
38.80
39.14
38.01
38.27
5,928,399
-1.14(-2.89%)
Sep 21, 2018
39.88
40.11
39.25
39.41
4,424,500
-0.07(-0.18%)
Sep 20, 2018
38.75
39.68
38.72
39.48
7,950,070
+0.75(+1.94%)
Sep 19, 2018
37.54
38.83
37.54
38.73
4,626,600
+1.28(+3.42%)
Sep 18, 2018
37.14
37.89
37.06
37.45
3,366,631
+0.31(+0.83%)
Sep 17, 2018
37.63
38.22
37.08
37.14
3,873,770
-0.90(-2.37%)
Sep 14, 2018
37.80
38.40
37.75
38.04
4,208,700
+0.34(+0.90%)
Sep 13, 2018
37.62
38.01
37.38
37.70
4,184,652
+0.82(+2.22%)
Sep 12, 2018
36.83
37.15
35.95
36.88
5,320,149
-0.11(-0.30%)
Sep 11, 2018
36.40
37.12
36.03
36.99
5,255,088
+0.14(+0.38%)
Sep 10, 2018
37.53
38.09
36.75
36.85
6,945,207
-0.71(-1.89%)
Sep 07, 2018
38.60
39.27
37.45
37.56
8,122,200
-1.42(-3.64%)
Sep 06, 2018
38.65
39.82
38.31
38.98
14,686,594
+2.01(+5.44%)
Sep 05, 2018
38.25
38.26
36.93
36.97
7,920,013
-1.49(-3.87%)
Sep 04, 2018
38.93
39.02
38.31
38.46
6,215,981
-0.69(-1.76%)
Aug 31, 2018
39.15
39.15
39.15
0
+0.00(+0.00%)
Aug 30, 2018
39.69
39.70
39.08
39.15
4,510,424
-0.46(-1.16%)
Aug 29, 2018
39.70
39.84
39.32
39.61
2,935,156
-0.11(-0.28%)
Aug 28, 2018
40.44
40.49
39.64
39.72
2,436,575
-0.43(-1.07%)
Aug 27, 2018
40.02
40.67
39.65
40.15
4,262,860
+0.81(+2.06%)
Aug 24, 2018
39.17
39.53
39.00
39.34
2,524,700
+0.26(+0.67%)
Aug 23, 2018
39.20
39.78
39.00
39.08
4,018,698
+0.09(+0.23%)
Aug 22, 2018
39.53
39.72
38.93
38.99
2,271,875
-0.39(-0.99%)
Aug 21, 2018
39.40
39.67
39.22
39.38
3,142,996
+0.16(+0.41%)
Aug 20, 2018
38.75
39.27
38.50
39.22
4,237,830
+0.77(+2.00%)
Aug 17, 2018
38.17
38.55
38.04
38.45
3,360,400
+0.13(+0.34%)
Aug 16, 2018
38.60
38.78
38.19
38.32
7,399,986
+0.02(+0.05%)
Aug 15, 2018
38.61
38.84
38.04
38.30
9,368,483
-1.31(-3.31%)
Aug 14, 2018
39.60
40.12
39.34
39.61
4,594,446
-0.07(-0.18%)
Aug 13, 2018
40.00
40.05
39.58
39.68
3,374,961
-0.32(-0.80%)
Aug 10, 2018
40.13
40.32
39.92
40.00
4,004,600
-0.41(-1.01%)
Aug 09, 2018
40.52
40.86
40.18
40.41
3,352,890
+0.10(+0.25%)
Aug 08, 2018
40.96
41.56
40.19
40.31
3,589,538
-0.84(-2.04%)
Aug 07, 2018
41.19
41.55
40.83
41.15
3,296,667
+0.62(+1.53%)
Aug 06, 2018
40.54
40.73
40.36
40.53
4,421,191
+0.12(+0.30%)
Aug 03, 2018
41.00
41.01
40.29
40.41
3,596,900
-0.66(-1.61%)
Aug 02, 2018
40.92
41.10
40.33
41.07
4,634,866
-0.40(-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
.