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 30, 2014
55.30
55.50
54.56
55.42
951,866
+0.16(+0.29%)
May 29, 2014
55.20
55.64
54.51
55.26
1,336,263
+0.42(+0.77%)
May 28, 2014
56.47
56.55
54.31
54.84
2,456,870
-1.52(-2.70%)
May 27, 2014
55.90
56.38
54.99
56.36
1,922,033
+0.35(+0.62%)
May 23, 2014
55.43
56.01
56.01
56.01
2,788,000
+0.30(+0.54%)
May 22, 2014
55.30
55.86
54.91
55.71
1,089,097
+0.55(+1.00%)
May 21, 2014
54.45
55.31
54.07
55.16
1,946,011
+0.16(+0.29%)
May 20, 2014
53.25
55.15
53.22
55.00
2,325,048
+1.10(+2.04%)
May 19, 2014
52.06
54.25
51.77
53.90
2,576,529
+1.84(+3.53%)
May 16, 2014
51.17
52.23
50.26
52.06
1,588,152
+0.82(+1.60%)
May 15, 2014
50.66
51.49
49.16
51.24
1,917,059
+0.03(+0.06%)
May 14, 2014
50.01
51.78
49.95
51.21
1,918,119
+1.15(+2.30%)
May 13, 2014
50.78
51.73
50.01
50.06
1,866,343
-0.98(-1.92%)
May 12, 2014
48.93
51.27
48.81
51.04
3,033,550
+1.56(+3.15%)
May 09, 2014
45.87
49.58
45.30
49.48
4,311,786
+4.19(+9.25%)
May 08, 2014
46.00
50.19
45.27
45.29
5,765,752
-0.38(-0.84%)
May 07, 2014
48.55
48.77
44.00
45.67
6,182,431
-2.71(-5.59%)
May 06, 2014
48.09
49.43
47.50
48.38
2,692,544
+0.08(+0.17%)
May 05, 2014
47.07
48.70
47.07
48.30
1,329,579
+0.53(+1.11%)
May 02, 2014
47.98
48.33
47.19
47.77
1,212,122
+0.27(+0.57%)
May 01, 2014
46.41
48.82
46.10
47.50
2,076,081
+0.76(+1.63%)
Apr 30, 2014
45.47
46.79
45.10
46.74
1,862,307
+0.31(+0.67%)
Apr 29, 2014
45.61
47.77
44.90
46.43
3,639,741
+1.41(+3.12%)
Apr 28, 2014
45.66
46.23
44.40
45.02
4,716,847
-0.45(-1.00%)
Apr 25, 2014
48.10
48.53
44.86
45.48
4,221,762
-3.13(-6.44%)
Apr 24, 2014
50.23
50.61
46.32
48.61
5,381,152
-1.61(-3.21%)
Apr 23, 2014
52.09
52.91
50.20
50.22
2,517,676
-2.01(-3.85%)
Apr 22, 2014
52.09
52.94
52.01
52.23
2,604,707
+0.14(+0.27%)
Apr 21, 2014
52.00
52.50
51.10
52.09
1,618,624
+0.23(+0.44%)
Apr 17, 2014
52.41
51.86
51.86
51.86
4,522,000
-0.01(-0.02%)
Apr 16, 2014
50.96
52.35
50.80
51.87
2,121,694
+1.04(+2.05%)
Apr 15, 2014
54.41
54.82
48.38
50.83
6,417,379
-3.54(-6.51%)
Apr 14, 2014
54.48
55.29
52.98
54.37
1,970,492
+0.54(+1.00%)
Apr 11, 2014
53.15
55.36
52.50
53.83
4,547,460
-0.20(-0.37%)
Apr 10, 2014
55.62
56.47
53.55
54.03
3,392,954
-1.82(-3.26%)
Apr 09, 2014
55.62
56.12
53.43
55.85
4,477,440
+0.37(+0.67%)
Apr 08, 2014
52.26
55.74
52.10
55.48
6,543,384
+5.23(+10.41%)
Apr 07, 2014
52.29
52.97
49.20
50.25
5,411,458
+0.23(+0.46%)
Apr 04, 2014
52.85
52.98
49.73
50.02
4,438,598
-2.86(-5.41%)
Apr 03, 2014
53.43
54.75
51.66
52.88
5,565,286
+0.71(+1.36%)
Apr 02, 2014
51.55
52.99
51.41
52.17
2,421,575
+0.76(+1.48%)
Apr 01, 2014
50.43
52.50
50.23
51.41
3,265,157
+0.99(+1.96%)
Mar 31, 2014
49.00
51.09
48.87
50.42
2,941,630
+2.05(+4.24%)
Mar 28, 2014
47.49
50.40
47.49
48.37
3,551,080
+1.36(+2.89%)
Mar 27, 2014
47.80
48.44
46.13
47.01
2,349,277
-0.74(-1.55%)
Mar 26, 2014
48.70
49.65
47.24
47.75
3,307,352
-0.20(-0.42%)
Mar 25, 2014
47.82
48.82
46.57
47.95
2,688,557
+0.16(+0.33%)
Mar 24, 2014
47.95
49.95
47.11
47.79
5,798,540
-1.70(-3.44%)
Mar 21, 2014
50.75
51.05
49.10
49.49
3,013,121
+0.01(+0.02%)
Mar 20, 2014
49.81
51.50
49.09
49.48
3,330,304
-0.55(-1.10%)
Mar 19, 2014
51.01
51.81
49.48
50.03
3,732,371
-1.16(-2.27%)
Mar 18, 2014
50.00
51.50
49.40
51.19
1,981,496
+1.42(+2.85%)
Mar 17, 2014
50.34
50.92
48.57
49.77
2,813,285
-0.29(-0.58%)
Mar 14, 2014
49.41
51.14
49.05
50.06
2,723,268
+0.70(+1.42%)
Mar 13, 2014
51.71
52.39
48.80
49.36
4,008,173
-1.98(-3.86%)
Mar 12, 2014
49.28
51.45
48.33
51.34
2,358,477
+1.77(+3.57%)
Mar 11, 2014
50.28
51.17
49.40
49.57
2,798,558
-0.16(-0.32%)
Mar 10, 2014
51.59
51.99
48.73
49.73
4,815,447
-2.86(-5.44%)
Mar 07, 2014
53.29
53.94
51.66
52.59
1,984,931
-1.15(-2.14%)
Mar 06, 2014
53.25
54.19
52.81
53.74
2,840,374
+0.73(+1.38%)
Mar 05, 2014
53.88
53.98
52.63
53.01
2,754,004
-0.13(-0.24%)
Mar 04, 2014
54.50
54.50
52.66
53.14
4,444,231
-0.16(-0.30%)
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
.