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 (%)
Mar 29, 2018
46.62
46.62
46.62
0
+0.45(+0.97%)
Mar 28, 2018
46.00
46.77
45.60
46.17
4,360,069
-0.13(-0.28%)
Mar 27, 2018
47.94
47.94
45.86
46.30
5,389,512
-1.20(-2.53%)
Mar 26, 2018
47.36
47.86
46.45
47.50
3,876,464
+0.74(+1.58%)
Mar 23, 2018
47.68
48.18
46.51
46.76
6,735,298
-1.43(-2.97%)
Mar 22, 2018
48.90
49.12
47.34
48.19
6,621,115
-1.28(-2.59%)
Mar 21, 2018
49.21
50.24
49.06
49.47
5,778,564
-0.15(-0.30%)
Mar 20, 2018
48.15
49.98
47.99
49.62
6,791,336
+0.92(+1.89%)
Mar 19, 2018
47.67
48.94
47.60
48.70
8,897,933
-0.57(-1.16%)
Mar 16, 2018
48.15
49.68
48.03
49.27
11,219,776
+1.49(+3.12%)
Mar 15, 2018
48.63
49.90
47.15
47.78
13,205,213
-0.95(-1.95%)
Mar 14, 2018
48.37
49.49
48.31
48.73
6,570,692
-0.05(-0.10%)
Mar 13, 2018
49.28
49.57
48.44
48.78
5,726,912
-0.28(-0.57%)
Mar 12, 2018
49.46
48.10
49.06
5,531,321
+0.70(+1.45%)
Mar 09, 2018
48.49
48.89
48.21
48.36
3,969,996
+0.47(+0.98%)
Mar 08, 2018
47.78
48.44
47.54
47.89
2,607,146
-0.03(-0.06%)
Mar 07, 2018
48.00
47.92
3,852,882
+0.38(+0.80%)
Mar 06, 2018
47.41
47.71
46.97
47.54
3,215,510
+0.49(+1.04%)
Mar 05, 2018
45.48
47.34
45.47
47.05
4,979,047
+1.42(+3.11%)
Mar 02, 2018
44.98
45.65
43.90
45.63
3,170,059
+0.10(+0.22%)
Mar 01, 2018
46.14
46.31
44.92
45.53
2,878,608
-0.45(-0.98%)
Feb 28, 2018
46.50
46.56
45.76
45.98
4,307,404
-0.50(-1.08%)
Feb 27, 2018
46.90
47.28
46.25
46.48
3,357,199
-0.61(-1.30%)
Feb 26, 2018
47.17
47.31
46.88
47.09
3,395,864
-0.36(-0.76%)
Feb 23, 2018
47.45
47.48
46.33
47.45
2,433,548
+0.46(+0.98%)
Feb 22, 2018
46.53
47.05
46.43
46.99
2,285,869
+0.52(+1.12%)
Feb 21, 2018
46.71
47.26
46.24
46.47
3,420,846
+0.10(+0.22%)
Feb 20, 2018
46.35
47.00
46.19
46.37
4,075,802
-0.27(-0.58%)
Feb 16, 2018
46.64
46.64
46.64
0
+0.36(+0.78%)
Feb 15, 2018
45.50
46.45
45.45
46.28
5,302,511
+1.32(+2.94%)
Feb 14, 2018
43.88
45.29
43.88
44.96
5,675,153
+0.98(+2.23%)
Feb 13, 2018
43.98
3,776,306
+0.33(+0.76%)
Feb 12, 2018
44.22
44.47
43.07
43.65
5,517,452
-0.19(-0.43%)
Feb 09, 2018
44.63
45.15
43.02
43.84
7,616,505
-0.79(-1.77%)
Feb 08, 2018
46.98
44.65
44.63
7,788,482
-1.64(-3.54%)
Feb 07, 2018
47.59
47.80
46.24
46.27
6,213,354
-1.54(-3.22%)
Feb 06, 2018
45.60
48.21
45.55
47.81
9,686,571
+0.77(+1.64%)
Feb 05, 2018
46.65
47.53
46.50
47.04
7,709,902
+0.17(+0.36%)
Feb 02, 2018
47.00
47.23
46.33
46.87
5,681,012
-0.38(-0.80%)
Feb 01, 2018
46.58
47.96
45.72
47.25
5,297,582
+0.47(+1.00%)
Jan 31, 2018
47.20
47.45
46.60
46.78
3,800,083
-0.12(-0.26%)
Jan 30, 2018
46.55
47.01
46.14
46.90
3,712,499
-0.11(-0.23%)
Jan 29, 2018
46.90
47.73
46.05
47.01
4,435,022
+0.17(+0.36%)
Jan 26, 2018
46.04
47.07
45.79
46.84
4,990,664
+1.25(+2.74%)
Jan 25, 2018
44.91
46.19
44.80
45.59
4,924,164
+0.75(+1.67%)
Jan 24, 2018
44.84
45.20
44.45
44.84
6,225,080
+0.01(+0.02%)
Jan 23, 2018
45.64
45.66
44.45
44.83
9,630,880
-1.31(-2.84%)
Jan 22, 2018
46.00
46.21
44.83
46.14
8,412,486
-0.71(-1.52%)
Jan 19, 2018
47.45
47.65
46.60
46.85
5,901,495
-0.60(-1.26%)
Jan 18, 2018
48.63
48.64
47.36
47.45
5,134,251
-0.89(-1.84%)
Jan 17, 2018
48.47
48.84
48.10
48.34
4,014,595
+0.12(+0.25%)
Jan 16, 2018
48.28
49.10
48.10
48.22
5,365,579
+0.56(+1.17%)
Jan 12, 2018
47.66
47.66
47.66
0
-0.05(-0.10%)
Jan 11, 2018
47.39
48.15
47.18
47.71
3,433,400
+0.56(+1.19%)
Jan 10, 2018
48.07
47.15
2,975,608
-0.52(-1.09%)
Jan 09, 2018
47.50
48.03
46.70
47.67
4,628,159
+0.47(+1.00%)
Jan 08, 2018
47.69
47.69
46.66
47.20
3,110,254
-0.17(-0.36%)
Jan 05, 2018
46.52
47.75
46.26
47.37
5,793,681
+1.16(+2.51%)
Jan 04, 2018
47.38
47.38
46.10
46.21
3,920,453
-0.39(-0.84%)
Jan 03, 2018
46.70
47.20
46.00
46.60
5,753,837
+0.53(+1.15%)
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
.