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 (%)
Jun 28, 2019
37.39
37.39
36.57
36.91
3,177,600
-0.20(-0.54%)
Jun 27, 2019
37.01
37.51
36.77
37.11
3,521,041
+0.32(+0.87%)
Jun 26, 2019
35.58
37.00
35.52
36.79
4,687,926
+1.79(+5.11%)
Jun 25, 2019
36.22
36.37
34.72
35.00
3,039,424
-1.43(-3.93%)
Jun 24, 2019
36.05
36.53
35.83
36.43
3,166,325
+0.38(+1.05%)
Jun 21, 2019
36.05
36.59
36.00
36.05
4,087,800
-0.43(-1.18%)
Jun 20, 2019
37.52
38.11
36.45
36.48
4,793,673
-0.15(-0.41%)
Jun 19, 2019
36.30
36.89
35.96
36.63
3,952,396
+0.64(+1.78%)
Jun 18, 2019
34.19
36.07
34.18
35.99
6,818,149
+2.13(+6.29%)
Jun 17, 2019
33.80
34.20
33.45
33.86
3,129,110
+0.39(+1.17%)
Jun 14, 2019
34.17
34.30
33.25
33.47
4,854,900
-1.07(-3.10%)
Jun 13, 2019
35.28
35.68
34.34
34.54
3,191,483
-0.66(-1.88%)
Jun 12, 2019
35.22
35.50
34.63
35.20
3,842,106
-0.99(-2.74%)
Jun 11, 2019
35.90
36.80
35.55
36.19
5,026,654
+1.09(+3.11%)
Jun 10, 2019
34.42
35.74
34.13
35.10
4,791,393
+1.15(+3.39%)
Jun 07, 2019
33.72
34.25
33.51
33.95
3,379,300
+0.37(+1.10%)
Jun 06, 2019
33.58
34.00
33.38
33.58
2,619,868
-0.15(-0.44%)
Jun 05, 2019
35.21
35.36
33.05
33.73
4,949,434
-1.14(-3.27%)
Jun 04, 2019
33.97
35.01
33.75
34.87
3,409,702
+0.91(+2.68%)
Jun 03, 2019
34.49
34.76
33.66
33.96
4,112,985
-0.60(-1.74%)
May 31, 2019
34.09
34.83
33.99
34.56
2,852,900
-0.12(-0.35%)
May 30, 2019
33.79
34.90
33.50
34.68
3,261,364
+0.61(+1.79%)
May 29, 2019
34.09
34.28
33.17
34.07
5,473,463
-0.29(-0.84%)
May 28, 2019
35.41
35.99
34.31
34.36
6,759,237
-0.82(-2.33%)
May 24, 2019
37.09
37.46
35.08
35.18
4,762,400
-1.30(-3.56%)
May 23, 2019
36.40
36.67
34.87
36.48
8,974,177
-1.18(-3.13%)
May 22, 2019
37.75
38.37
37.34
37.66
6,617,257
-0.23(-0.61%)
May 21, 2019
36.50
38.72
36.20
37.89
7,611,528
+1.85(+5.13%)
May 20, 2019
35.97
36.46
35.48
36.04
4,939,695
-0.66(-1.80%)
May 17, 2019
38.12
38.25
36.50
36.70
7,147,800
-2.11(-5.44%)
May 16, 2019
39.06
39.95
38.45
38.81
3,064,033
-0.15(-0.39%)
May 15, 2019
38.97
39.43
38.26
38.96
2,850,406
+0.11(+0.28%)
May 14, 2019
38.55
39.03
37.58
38.85
4,034,382
+0.95(+2.51%)
May 13, 2019
38.56
39.07
38.00
37.90
5,485,296
-2.10(-5.25%)
May 10, 2019
41.22
41.40
39.12
40.00
4,841,600
-0.63(-1.55%)
May 09, 2019
39.95
40.89
39.21
40.63
5,686,391
-0.01(-0.02%)
May 08, 2019
40.81
41.19
40.29
40.64
2,895,465
-0.40(-0.97%)
May 07, 2019
41.96
42.16
40.38
41.04
5,110,038
-0.91(-2.17%)
May 06, 2019
41.93
42.16
40.90
41.95
6,666,637
-2.23(-5.05%)
May 03, 2019
43.29
44.28
43.20
44.18
2,081,100
+0.89(+2.06%)
May 02, 2019
43.28
43.87
42.89
43.29
1,975,707
-0.25(-0.57%)
May 01, 2019
44.32
44.59
43.43
43.54
1,908,445
-0.51(-1.16%)
Apr 30, 2019
43.66
44.35
43.35
44.05
1,915,943
+0.04(+0.09%)
Apr 29, 2019
43.44
44.07
43.27
44.01
2,120,156
+0.73(+1.69%)
Apr 26, 2019
42.84
43.33
42.42
43.28
2,055,000
+0.78(+1.84%)
Apr 25, 2019
42.59
42.79
41.88
42.50
4,045,537
-0.44(-1.02%)
Apr 24, 2019
43.45
43.99
42.06
42.94
3,923,994
-0.90(-2.05%)
Apr 23, 2019
43.13
43.86
42.74
43.84
5,065,412
+0.31(+0.71%)
Apr 22, 2019
43.90
43.90
43.18
43.53
3,418,927
-0.90(-2.03%)
Apr 18, 2019
44.01
44.53
43.64
44.43
3,049,900
+0.48(+1.09%)
Apr 17, 2019
44.67
44.73
43.50
43.95
3,708,918
-0.38(-0.86%)
Apr 16, 2019
44.99
44.99
44.14
44.33
2,150,142
+0.20(+0.45%)
Apr 15, 2019
44.97
45.05
43.72
44.13
3,084,021
-0.85(-1.89%)
Apr 12, 2019
45.48
46.50
44.89
44.98
4,197,900
+0.68(+1.53%)
Apr 11, 2019
44.71
44.87
44.24
44.30
2,786,679
-0.67(-1.49%)
Apr 10, 2019
45.30
45.55
44.45
44.97
3,056,769
-0.39(-0.86%)
Apr 09, 2019
45.00
45.72
44.66
45.36
5,163,261
-0.65(-1.41%)
Apr 08, 2019
45.50
46.12
44.90
46.01
4,639,587
+0.26(+0.57%)
Apr 05, 2019
44.35
45.76
44.31
45.75
4,008,800
+1.32(+2.97%)
Apr 04, 2019
44.71
45.30
43.86
44.43
4,628,072
-0.70(-1.55%)
Apr 03, 2019
44.79
45.79
44.61
45.13
4,537,983
+0.51(+1.14%)
Apr 02, 2019
45.00
45.44
44.40
44.62
3,590,289
-0.57(-1.26%)
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
.