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 (%)
Dec 31, 2004
46.35
47.93
46.00
46.02
95,100
-0.73(-1.56%)
Dec 30, 2004
47.47
48.39
46.26
46.75
201,000
-1.95(-4.00%)
Dec 29, 2004
44.38
49.19
43.11
48.70
747,800
+4.46(+10.08%)
Dec 28, 2004
42.51
45.40
42.51
44.24
519,600
+1.08(+2.50%)
Dec 27, 2004
44.85
45.00
42.27
43.16
945,000
-2.44(-5.35%)
Dec 23, 2004
47.31
47.81
45.36
45.60
188,400
-1.72(-3.63%)
Dec 22, 2004
48.86
49.00
47.12
47.32
181,400
-1.36(-2.79%)
Dec 21, 2004
48.50
49.25
47.81
48.68
172,600
-0.60(-1.22%)
Dec 20, 2004
49.40
49.95
48.60
49.28
269,500
+0.14(+0.28%)
Dec 17, 2004
47.33
49.75
47.33
49.14
358,600
+1.57(+3.30%)
Dec 16, 2004
49.45
49.45
46.60
47.57
1,275,300
-0.96(-1.98%)
Dec 15, 2004
52.52
52.52
48.10
48.53
663,200
-3.47(-6.67%)
Dec 14, 2004
53.80
53.80
51.50
52.00
272,400
-2.40(-4.41%)
Dec 13, 2004
53.22
55.45
51.07
54.40
361,200
+1.23(+2.31%)
Dec 10, 2004
52.19
53.88
50.83
53.17
234,400
+2.01(+3.93%)
Dec 09, 2004
53.05
53.50
50.30
51.16
411,800
-2.84(-5.26%)
Dec 08, 2004
54.75
54.75
52.74
54.00
612,500
-0.93(-1.69%)
Dec 07, 2004
54.13
55.93
53.75
54.93
424,100
+0.27(+0.49%)
Dec 06, 2004
53.30
54.79
53.30
54.66
202,500
+1.06(+1.98%)
Dec 03, 2004
52.75
54.14
51.15
53.60
215,400
+1.24(+2.37%)
Dec 02, 2004
54.70
56.91
52.00
52.36
636,500
-2.14(-3.93%)
Dec 01, 2004
49.05
54.65
48.50
54.50
842,300
+6.17(+12.77%)
Nov 30, 2004
48.38
49.24
47.03
48.33
244,500
-0.56(-1.15%)
Nov 29, 2004
49.50
50.30
48.41
48.89
167,900
-0.72(-1.45%)
Nov 26, 2004
51.28
51.28
49.52
49.61
42,000
-0.08(-0.16%)
Nov 24, 2004
47.00
50.68
46.12
49.69
217,500
+1.43(+2.96%)
Nov 23, 2004
46.96
49.66
46.80
48.26
246,500
+1.11(+2.35%)
Nov 22, 2004
47.03
48.00
45.76
47.15
145,000
+0.15(+0.32%)
Nov 19, 2004
46.81
48.59
46.67
47.00
117,500
-0.29(-0.61%)
Nov 18, 2004
48.26
49.50
46.84
47.29
114,800
-1.41(-2.90%)
Nov 17, 2004
49.49
50.89
48.18
48.70
228,100
-0.55(-1.12%)
Nov 16, 2004
50.10
50.10
48.60
49.25
100,600
-0.75(-1.50%)
Nov 15, 2004
50.80
51.00
48.64
50.00
255,100
-1.00(-1.96%)
Nov 12, 2004
46.77
51.46
46.37
51.00
570,700
+5.22(+11.40%)
Nov 11, 2004
48.74
51.00
44.13
45.78
1,123,800
-3.33(-6.78%)
Nov 10, 2004
50.15
50.87
49.00
49.11
288,600
-1.15(-2.29%)
Nov 09, 2004
51.85
52.60
49.51
50.26
481,700
-1.78(-3.42%)
Nov 08, 2004
48.77
52.04
48.14
52.04
615,200
+3.04(+6.20%)
Nov 05, 2004
44.50
49.00
43.57
49.00
727,700
+3.71(+8.19%)
Nov 04, 2004
45.40
45.90
42.25
45.29
171,100
+0.69(+1.55%)
Nov 03, 2004
45.72
45.95
44.00
44.60
151,700
+0.00(+0.00%)
Nov 02, 2004
41.26
46.21
40.76
44.60
833,700
+3.28(+7.94%)
Nov 01, 2004
41.35
41.65
39.50
41.32
115,200
+1.35(+3.38%)
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%)
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
.