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, 2019
32.43
33.08
32.12
32.99
6,427,351
+0.67(+2.07%)
Oct 30, 2019
31.62
32.36
31.46
32.32
4,031,486
+0.78(+2.47%)
Oct 29, 2019
31.29
31.66
30.89
31.54
2,370,449
+0.16(+0.51%)
Oct 28, 2019
31.11
31.78
30.98
31.38
2,828,513
+0.56(+1.82%)
Oct 25, 2019
30.36
31.14
30.24
30.82
3,331,500
+0.22(+0.72%)
Oct 24, 2019
30.37
30.78
29.83
30.60
3,176,640
+0.31(+1.02%)
Oct 23, 2019
30.34
31.07
30.15
30.29
3,010,253
-0.38(-1.24%)
Oct 22, 2019
30.40
30.94
30.34
30.67
3,563,217
+0.39(+1.29%)
Oct 21, 2019
29.59
30.79
29.51
30.28
3,211,246
+0.90(+3.06%)
Oct 18, 2019
30.42
30.88
29.36
29.38
5,004,900
-1.04(-3.42%)
Oct 17, 2019
31.20
31.32
30.32
30.42
2,572,645
-0.42(-1.36%)
Oct 16, 2019
30.77
30.99
30.42
30.84
3,673,254
-0.02(-0.06%)
Oct 15, 2019
30.72
31.43
30.51
30.86
2,167,998
+0.32(+1.05%)
Oct 14, 2019
30.73
31.11
30.45
30.54
2,371,923
-0.04(-0.13%)
Oct 11, 2019
30.47
31.37
30.20
30.58
5,362,000
+1.20(+4.08%)
Oct 10, 2019
29.01
29.63
29.00
29.38
5,550,877
+0.35(+1.21%)
Oct 09, 2019
29.31
29.45
28.83
29.03
3,567,701
+0.18(+0.62%)
Oct 08, 2019
29.51
29.55
28.58
28.85
6,249,520
-1.13(-3.77%)
Oct 07, 2019
30.09
30.80
29.45
29.98
5,869,848
-0.37(-1.22%)
Oct 04, 2019
30.80
31.20
30.02
30.35
4,267,600
-0.45(-1.46%)
Oct 03, 2019
30.26
31.07
29.96
30.80
6,036,522
+0.86(+2.87%)
Oct 02, 2019
29.73
30.46
29.58
29.94
15,702,614
+0.10(+0.34%)
Oct 01, 2019
29.57
30.13
29.41
29.84
5,813,932
+0.55(+1.88%)
Sep 30, 2019
29.38
29.79
28.98
29.29
7,620,541
+0.27(+0.93%)
Sep 27, 2019
29.33
30.70
28.55
29.02
32,993,200
-0.79(-2.65%)
Sep 26, 2019
30.89
31.25
29.65
29.81
11,430,694
-2.34(-7.28%)
Sep 25, 2019
31.50
32.21
31.24
32.15
3,739,583
+0.40(+1.26%)
Sep 24, 2019
32.12
32.50
31.63
31.75
4,543,055
-0.29(-0.91%)
Sep 23, 2019
32.99
33.00
31.89
32.04
4,259,420
-1.04(-3.14%)
Sep 20, 2019
33.32
33.63
32.82
33.08
5,108,100
-0.12(-0.36%)
Sep 19, 2019
34.02
34.39
33.10
33.20
5,424,173
-0.83(-2.44%)
Sep 18, 2019
35.20
35.50
33.77
34.03
4,224,593
-1.21(-3.43%)
Sep 17, 2019
35.50
35.50
34.92
35.24
3,326,529
-0.39(-1.09%)
Sep 16, 2019
34.93
35.66
34.92
35.63
2,605,386
-0.38(-1.06%)
Sep 13, 2019
35.46
36.13
35.32
36.01
3,453,700
+1.18(+3.39%)
Sep 12, 2019
36.41
36.41
34.76
34.83
4,971,466
-1.29(-3.57%)
Sep 11, 2019
34.41
36.60
34.12
36.12
7,214,339
+1.95(+5.71%)
Sep 10, 2019
34.20
35.47
33.55
34.17
9,638,909
-0.94(-2.68%)
Sep 09, 2019
34.75
35.17
34.35
35.11
4,725,802
+0.18(+0.52%)
Sep 06, 2019
34.20
35.15
33.88
34.93
4,624,000
+0.83(+2.43%)
Sep 05, 2019
33.11
34.85
33.11
34.10
6,191,480
+1.23(+3.74%)
Sep 04, 2019
32.77
33.33
32.35
32.87
6,412,102
+1.29(+4.08%)
Sep 03, 2019
32.27
32.27
31.36
31.58
5,091,868
-0.80(-2.47%)
Aug 30, 2019
32.19
32.74
31.98
32.38
5,355,400
+0.51(+1.60%)
Aug 29, 2019
32.21
32.32
31.75
31.87
5,245,770
+0.19(+0.60%)
Aug 28, 2019
31.38
31.99
31.01
31.68
2,908,145
+0.29(+0.92%)
Aug 27, 2019
31.88
32.12
31.18
31.39
3,794,578
-0.47(-1.48%)
Aug 26, 2019
32.53
32.81
31.84
31.86
3,468,504
-0.28(-0.87%)
Aug 23, 2019
33.03
33.36
31.93
32.14
3,709,800
-1.18(-3.54%)
Aug 22, 2019
34.50
34.60
32.96
33.32
3,242,247
-1.38(-3.98%)
Aug 21, 2019
35.66
35.70
34.62
34.70
2,158,534
-0.56(-1.59%)
Aug 20, 2019
34.79
35.60
34.79
35.26
2,659,475
-0.04(-0.11%)
Aug 19, 2019
34.48
35.37
34.38
35.30
4,894,219
+1.77(+5.28%)
Aug 16, 2019
33.17
33.78
32.80
33.53
2,873,400
+1.17(+3.62%)
Aug 15, 2019
32.51
32.90
31.83
32.36
2,258,920
+0.23(+0.72%)
Aug 14, 2019
32.83
32.83
31.64
32.13
3,739,385
-1.31(-3.92%)
Aug 13, 2019
32.78
34.20
32.14
33.44
3,593,505
+0.70(+2.14%)
Aug 12, 2019
33.25
33.34
32.73
32.74
4,947,330
-1.19(-3.51%)
Aug 09, 2019
34.49
34.62
33.71
33.93
1,654,800
-1.06(-3.03%)
Aug 08, 2019
34.50
35.00
34.09
34.99
2,299,758
+0.84(+2.46%)
Aug 07, 2019
33.33
34.30
32.87
34.15
2,830,929
+0.16(+0.47%)
Aug 06, 2019
34.15
34.77
33.92
33.99
3,558,971
+0.49(+1.46%)
Aug 05, 2019
34.67
35.01
32.72
33.50
8,965,353
-2.94(-8.07%)
Aug 02, 2019
36.91
37.05
35.85
36.44
3,562,600
-0.85(-2.28%)
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
.