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 (%)
Apr 30, 2004
31.85
32.03
28.25
29.00
242,500
+1.45(+5.26%)
Apr 29, 2004
30.15
30.96
27.51
27.55
268,900
-3.25(-10.55%)
Apr 28, 2004
29.75
31.13
29.04
30.80
174,800
+0.38(+1.25%)
Apr 27, 2004
28.20
30.60
28.20
30.42
66,900
+2.65(+9.54%)
Apr 26, 2004
28.15
28.50
27.50
27.77
71,100
-0.51(-1.81%)
Apr 23, 2004
28.40
28.40
27.80
28.28
44,400
+0.19(+0.69%)
Apr 22, 2004
28.00
28.15
27.75
28.09
28,200
+0.29(+1.04%)
Apr 21, 2004
29.06
29.49
27.80
27.80
21,600
+0.00(+0.00%)
Apr 20, 2004
28.10
28.10
27.80
27.80
12,300
+0.01(+0.04%)
Apr 19, 2004
28.10
28.43
27.78
27.79
19,200
-0.20(-0.71%)
Apr 16, 2004
27.97
27.99
27.56
27.99
17,600
-0.01(-0.04%)
Apr 15, 2004
27.65
28.00
27.65
28.00
39,600
+0.32(+1.16%)
Apr 14, 2004
28.75
28.75
27.68
27.68
37,600
-0.86(-3.01%)
Apr 13, 2004
29.81
29.90
28.30
28.54
48,500
-0.76(-2.59%)
Apr 12, 2004
28.10
29.75
28.10
29.30
66,500
+0.65(+2.27%)
Apr 08, 2004
28.00
28.65
27.89
28.65
75,300
+1.06(+3.84%)
Apr 07, 2004
27.50
27.98
27.50
27.59
15,900
-0.16(-0.58%)
Apr 06, 2004
28.06
28.15
27.60
27.75
48,000
-0.41(-1.46%)
Apr 05, 2004
28.65
28.65
28.05
28.16
38,200
-0.49(-1.71%)
Apr 02, 2004
28.70
28.81
28.28
28.65
29,500
-0.08(-0.28%)
Apr 01, 2004
28.73
28.74
27.90
28.73
39,600
+0.28(+0.98%)
Mar 31, 2004
28.10
28.75
27.86
28.45
42,700
+0.37(+1.32%)
Mar 30, 2004
28.00
28.72
27.81
28.08
33,900
-0.16(-0.57%)
Mar 29, 2004
27.82
28.69
26.75
28.24
208,800
-0.12(-0.42%)
Mar 26, 2004
28.74
28.75
27.79
28.36
64,500
-0.14(-0.49%)
Mar 25, 2004
27.80
28.73
27.80
28.50
68,500
+1.00(+3.64%)
Mar 24, 2004
28.61
28.91
27.10
27.50
176,500
-1.60(-5.50%)
Mar 23, 2004
29.09
29.34
28.69
29.10
45,300
-0.01(-0.03%)
Mar 22, 2004
30.05
30.05
28.82
29.11
127,400
-0.92(-3.06%)
Mar 19, 2004
30.25
30.78
29.60
30.03
6,100
-0.46(-1.51%)
Mar 18, 2004
30.30
30.70
29.50
30.49
24,900
+0.16(+0.53%)
Mar 17, 2004
29.61
30.64
29.40
30.33
23,300
+1.00(+3.41%)
Mar 16, 2004
29.90
30.20
29.33
29.33
60,800
-0.36(-1.21%)
Mar 15, 2004
30.70
31.14
29.40
29.69
23,400
-0.92(-3.01%)
Mar 12, 2004
29.59
32.42
29.29
30.61
74,100
+1.51(+5.19%)
Mar 11, 2004
30.32
30.50
28.86
29.10
53,600
-1.55(-5.06%)
Mar 10, 2004
30.80
31.70
30.50
30.65
152,900
-0.39(-1.26%)
Mar 09, 2004
31.46
31.60
30.65
31.04
34,700
-0.01(-0.03%)
Mar 08, 2004
31.23
31.73
31.00
31.05
48,600
-0.18(-0.58%)
Mar 05, 2004
30.50
31.50
28.70
31.23
66,300
+0.73(+2.39%)
Mar 04, 2004
29.53
30.55
29.53
30.50
33,200
+0.42(+1.40%)
Mar 03, 2004
30.26
30.60
29.52
30.08
22,600
-0.17(-0.56%)
Mar 02, 2004
29.05
30.41
28.91
30.25
98,700
+1.25(+4.31%)
Mar 01, 2004
29.21
29.49
27.72
29.00
121,600
-0.21(-0.72%)
Feb 27, 2004
29.50
29.50
28.95
29.21
61,700
-0.09(-0.31%)
Feb 26, 2004
28.08
29.49
27.60
29.30
79,900
+1.22(+4.34%)
Feb 25, 2004
28.00
28.60
27.51
28.08
165,000
-0.22(-0.78%)
Feb 24, 2004
27.75
29.98
27.29
28.30
626,800
-4.47(-13.64%)
Feb 23, 2004
31.70
32.85
31.60
32.77
169,400
+1.69(+5.44%)
Feb 20, 2004
33.17
33.17
30.10
31.08
172,300
-1.50(-4.60%)
Feb 19, 2004
32.80
33.85
32.24
32.58
198,300
+0.32(+0.99%)
Feb 18, 2004
29.25
32.47
28.90
32.26
315,500
+3.43(+11.90%)
Feb 17, 2004
29.24
29.24
27.56
28.83
70,300
+0.39(+1.38%)
Feb 13, 2004
28.85
29.15
28.44
28.44
88,400
-0.04(-0.15%)
Feb 12, 2004
28.71
29.40
28.26
28.48
50,000
-0.52(-1.79%)
Feb 11, 2004
28.98
29.48
28.50
29.00
65,000
+0.50(+1.75%)
Feb 10, 2004
28.94
29.00
28.26
28.50
109,900
-0.08(-0.28%)
Feb 09, 2004
26.70
29.69
26.65
28.58
457,500
+2.28(+8.67%)
Feb 06, 2004
26.75
26.75
25.55
26.30
419,600
+0.18(+0.69%)
Feb 05, 2004
27.39
27.49
24.75
26.12
629,500
-1.23(-4.50%)
Feb 04, 2004
28.40
28.45
27.11
27.35
95,300
-0.95(-3.36%)
Feb 03, 2004
28.50
29.00
27.10
28.30
172,500
-0.67(-2.31%)
Feb 02, 2004
28.50
29.20
28.20
28.97
97,700
-0.03(-0.10%)
Jan 30, 2004
28.80
29.09
28.10
29.00
90,400
-0.09(-0.31%)
Jan 29, 2004
29.40
29.95
28.05
29.09
164,500
+0.41(+1.43%)
Jan 28, 2004
32.00
32.05
28.30
28.68
427,800
-3.19(-10.01%)
Jan 27, 2004
33.40
33.40
31.70
31.87
95,600
-1.31(-3.95%)
Jan 26, 2004
32.50
33.50
32.00
33.18
100,300
+0.68(+2.09%)
Jan 23, 2004
32.83
33.54
31.85
32.50
68,100
+0.17(+0.53%)
Jan 22, 2004
33.91
34.00
31.80
32.33
183,900
-0.66(-2.00%)
Jan 21, 2004
35.49
35.49
32.54
32.99
420,300
-2.00(-5.72%)
Jan 20, 2004
34.75
36.00
34.55
34.99
257,800
+0.95(+2.79%)
Jan 16, 2004
35.00
35.50
33.26
34.04
68,600
-0.66(-1.90%)
Jan 15, 2004
35.65
36.10
34.50
34.70
98,101
-0.47(-1.34%)
Jan 14, 2004
35.50
36.30
34.80
35.17
187,125
+0.50(+1.44%)
Jan 13, 2004
34.78
35.68
33.30
34.67
255,570
+0.42(+1.23%)
Jan 12, 2004
35.75
36.48
33.51
34.25
170,772
-0.98(-2.78%)
Jan 09, 2004
36.27
36.83
34.96
35.23
127,938
-1.46(-3.98%)
Jan 08, 2004
37.36
38.20
35.60
36.69
225,986
-1.11(-2.94%)
Jan 07, 2004
37.79
38.45
36.56
37.80
114,852
+0.40(+1.07%)
Jan 06, 2004
39.57
39.83
36.01
37.40
242,800
-1.82(-4.64%)
Jan 05, 2004
38.34
41.64
37.74
39.22
327,400
+1.22(+3.21%)
Jan 02, 2004
33.87
39.41
33.82
38.00
545,100
+3.99(+11.73%)
Dec 31, 2003
33.00
34.10
32.40
34.01
144,000
+1.07(+3.25%)
Dec 30, 2003
32.40
33.85
32.00
32.94
245,539
+0.76(+2.36%)
Dec 29, 2003
34.42
34.43
31.51
32.18
542,606
-1.72(-5.07%)
Dec 26, 2003
33.14
34.90
33.00
33.90
233,422
+0.91(+2.76%)
Dec 24, 2003
32.70
33.81
32.11
32.99
101,995
+0.40(+1.24%)
Dec 23, 2003
31.99
34.70
31.10
32.59
522,402
+0.20(+0.61%)
Dec 22, 2003
28.70
32.75
28.70
32.39
502,293
+3.89(+13.65%)
Dec 19, 2003
29.69
29.80
27.99
28.50
713,930
-1.60(-5.32%)
Dec 18, 2003
32.04
33.10
29.77
30.10
411,989
-1.95(-6.08%)
Dec 17, 2003
33.50
34.65
31.51
32.05
596,325
-1.02(-3.08%)
Dec 16, 2003
34.60
34.60
31.22
33.07
885,271
-1.43(-4.14%)
Dec 15, 2003
41.67
43.05
33.64
34.50
1,354,007
-4.79(-12.19%)
Dec 12, 2003
33.70
40.09
32.75
39.29
1,324,580
+5.47(+16.17%)
Dec 11, 2003
32.51
34.00
31.23
33.82
664,719
+1.31(+4.03%)
Dec 10, 2003
34.25
34.50
29.76
32.51
1,713,042
-1.43(-4.21%)
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
.