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 (%)
May 28, 2010
40.49
40.33
39.02
39.39
1,420,927
-1.10(-2.72%)
May 27, 2010
38.63
40.54
38.05
40.49
2,244,548
+3.10(+8.29%)
May 26, 2010
37.50
38.85
36.96
37.39
1,393,218
+0.24(+0.65%)
May 25, 2010
34.69
37.15
34.50
37.15
2,438,016
-0.33(-0.88%)
May 24, 2010
36.53
37.83
36.51
37.48
1,520,010
+0.83(+2.26%)
May 21, 2010
34.45
36.69
34.26
36.65
2,604,467
+1.69(+4.83%)
May 20, 2010
35.03
36.85
34.75
34.96
3,459,642
-3.04(-8.00%)
May 19, 2010
36.95
38.25
36.55
38.00
1,835,120
+0.03(+0.08%)
May 18, 2010
38.26
39.13
37.60
37.97
1,653,925
+0.04(+0.11%)
May 17, 2010
37.69
38.75
36.50
37.93
2,880,776
-0.06(-0.16%)
May 14, 2010
39.61
39.80
37.52
37.99
2,855,987
-2.58(-6.36%)
May 13, 2010
39.55
41.60
39.20
40.57
3,626,932
+0.58(+1.45%)
May 12, 2010
38.41
40.00
38.05
39.99
4,112,473
+3.44(+9.41%)
May 11, 2010
37.10
37.23
35.63
36.55
2,725,671
-0.58(-1.56%)
May 10, 2010
37.35
37.48
35.49
37.13
3,076,227
+4.20(+12.75%)
May 07, 2010
34.00
34.80
32.50
32.93
2,243,810
-1.07(-3.15%)
May 06, 2010
35.03
35.67
32.41
34.00
2,851,467
-1.48(-4.17%)
May 05, 2010
35.66
36.19
34.64
35.48
1,882,371
-1.11(-3.03%)
May 04, 2010
36.74
37.00
35.80
36.59
1,778,050
-0.44(-1.19%)
May 03, 2010
36.44
37.33
36.15
37.03
786,029
+0.53(+1.45%)
Apr 30, 2010
37.93
38.18
36.36
36.50
1,545,755
-1.02(-2.72%)
Apr 29, 2010
38.50
38.79
36.90
37.52
1,879,067
-0.40(-1.05%)
Apr 28, 2010
38.19
38.75
37.39
37.92
1,106,792
+0.21(+0.56%)
Apr 27, 2010
39.35
39.35
37.48
37.71
1,282,212
-1.73(-4.39%)
Apr 26, 2010
38.65
39.70
38.65
39.44
1,746,182
+0.96(+2.49%)
Apr 23, 2010
38.50
38.68
37.83
38.48
1,186,658
+0.42(+1.10%)
Apr 22, 2010
36.00
38.14
36.00
38.06
1,888,057
+2.03(+5.63%)
Apr 21, 2010
37.31
38.02
35.60
36.03
2,784,175
-1.09(-2.94%)
Apr 20, 2010
37.73
38.23
36.95
37.12
2,104,133
+0.00(+0.00%)
Apr 19, 2010
38.60
38.60
36.45
37.12
3,820,117
-1.96(-5.02%)
Apr 16, 2010
39.78
40.22
38.71
39.08
1,533,361
-0.90(-2.25%)
Apr 15, 2010
39.51
40.49
39.51
39.98
1,371,360
+0.57(+1.45%)
Apr 14, 2010
39.24
39.99
39.07
39.41
1,280,710
+0.74(+1.91%)
Apr 13, 2010
38.41
39.09
38.16
38.67
1,004,970
-0.02(-0.05%)
Apr 12, 2010
37.99
39.20
37.99
38.69
1,284,510
+0.73(+1.92%)
Apr 09, 2010
39.12
39.40
37.70
37.96
2,196,425
-1.09(-2.79%)
Apr 08, 2010
39.49
39.49
38.75
39.05
1,258,747
-0.27(-0.69%)
Apr 07, 2010
39.75
40.51
39.00
39.32
2,088,451
-0.39(-0.98%)
Apr 06, 2010
40.01
40.30
38.84
39.71
1,581,221
-0.60(-1.49%)
Apr 05, 2010
40.60
40.90
40.04
40.31
978,226
+0.02(+0.05%)
Apr 01, 2010
40.10
40.29
40.29
40.29
7,624,600
+1.09(+2.78%)
Mar 31, 2010
40.50
40.50
39.20
39.20
1,617,042
-1.48(-3.64%)
Mar 30, 2010
40.39
40.90
39.70
40.68
1,897,798
+0.29(+0.72%)
Mar 29, 2010
39.50
40.80
39.48
40.39
1,685,469
+0.87(+2.20%)
Mar 26, 2010
39.82
40.49
38.90
39.52
2,327,372
-0.97(-2.40%)
Mar 25, 2010
39.26
41.28
39.23
40.49
3,945,449
+1.23(+3.13%)
Mar 24, 2010
37.58
39.49
37.28
39.26
2,718,599
+1.62(+4.30%)
Mar 23, 2010
37.08
37.66
36.53
37.64
1,332,461
+0.87(+2.37%)
Mar 22, 2010
35.94
36.80
34.85
36.77
2,833,883
+0.77(+2.14%)
Mar 19, 2010
36.99
37.21
35.96
36.00
1,267,076
-0.92(-2.49%)
Mar 18, 2010
36.77
37.12
36.52
36.92
1,338,662
+0.30(+0.82%)
Mar 17, 2010
37.45
37.55
36.15
36.62
2,476,824
-0.59(-1.59%)
Mar 16, 2010
37.98
38.18
37.15
37.21
1,618,880
-0.76(-2.00%)
Mar 15, 2010
37.68
38.60
37.16
37.97
1,298,194
-0.68(-1.76%)
Mar 12, 2010
39.41
39.41
38.49
38.65
871,478
-0.15(-0.39%)
Mar 11, 2010
39.00
39.00
38.19
38.80
1,039,241
-0.07(-0.18%)
Mar 10, 2010
38.74
39.14
38.43
38.87
1,434,316
+0.13(+0.34%)
Mar 09, 2010
39.50
40.49
38.38
38.74
1,590,712
-0.66(-1.68%)
Mar 08, 2010
38.85
39.71
38.65
39.40
1,661,644
+0.77(+1.99%)
Mar 05, 2010
38.18
38.99
38.02
38.63
1,734,775
+0.95(+2.52%)
Mar 04, 2010
36.99
38.03
36.76
37.68
3,693,176
+1.26(+3.46%)
Mar 03, 2010
37.31
37.86
36.30
36.42
2,729,225
-1.51(-3.98%)
Mar 02, 2010
39.16
39.62
37.65
37.93
2,281,489
-1.14(-2.92%)
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
.