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 (%)
Aug 31, 2009
47.87
49.32
46.73
48.94
1,357,217
+0.09(+0.18%)
Aug 28, 2009
49.46
50.00
48.37
48.85
1,018,636
-0.23(-0.47%)
Aug 27, 2009
50.75
50.75
48.70
49.08
1,618,284
-1.43(-2.83%)
Aug 26, 2009
50.46
51.49
50.12
50.51
752,995
+0.39(+0.78%)
Aug 25, 2009
52.49
52.53
49.80
50.12
743,772
-2.04(-3.91%)
Aug 24, 2009
52.03
53.84
51.74
52.16
694,673
+0.73(+1.42%)
Aug 21, 2009
51.13
52.00
50.43
51.43
609,947
+1.14(+2.27%)
Aug 20, 2009
50.35
50.52
49.89
50.29
350,448
+0.53(+1.07%)
Aug 19, 2009
50.00
50.13
49.25
49.76
605,307
-1.54(-3.00%)
Aug 18, 2009
50.73
51.75
48.57
51.30
1,332,698
+3.40(+7.10%)
Aug 17, 2009
49.00
49.19
47.67
47.90
1,326,524
-2.90(-5.71%)
Aug 14, 2009
51.83
52.10
50.38
50.80
737,022
-1.30(-2.50%)
Aug 13, 2009
52.07
52.10
51.48
52.10
661,398
+0.45(+0.87%)
Aug 12, 2009
50.74
52.00
50.61
51.65
426,785
+0.33(+0.64%)
Aug 11, 2009
51.00
51.84
50.25
51.32
640,357
+0.43(+0.84%)
Aug 10, 2009
51.17
51.48
50.03
50.89
667,680
-0.60(-1.17%)
Aug 07, 2009
51.53
52.90
51.01
51.49
990,861
+0.13(+0.25%)
Aug 06, 2009
50.26
51.75
50.06
51.36
1,674,756
+1.27(+2.54%)
Aug 05, 2009
52.41
53.23
48.76
50.09
3,509,681
-4.58(-8.38%)
Aug 04, 2009
55.00
55.31
53.31
54.67
1,517,555
-0.16(-0.29%)
Aug 03, 2009
51.65
55.88
51.54
54.83
2,334,696
+3.58(+6.99%)
Jul 31, 2009
50.14
51.39
49.89
51.25
1,525,196
+1.13(+2.25%)
Jul 30, 2009
48.35
50.65
48.00
50.12
996,924
+2.61(+5.49%)
Jul 29, 2009
48.23
48.23
46.56
47.51
727,412
-0.86(-1.78%)
Jul 28, 2009
48.25
49.00
47.18
48.37
896,183
-0.17(-0.35%)
Jul 27, 2009
48.97
49.45
47.53
48.54
621,469
-0.74(-1.50%)
Jul 24, 2009
48.42
49.32
48.11
49.28
673,156
+1.01(+2.09%)
Jul 23, 2009
47.78
50.36
47.18
48.27
1,269,174
+0.40(+0.84%)
Jul 22, 2009
48.25
48.26
46.99
47.87
728,381
-0.09(-0.19%)
Jul 21, 2009
48.70
48.83
46.74
47.96
800,991
-0.27(-0.56%)
Jul 20, 2009
45.88
48.49
45.81
48.23
1,259,474
+2.90(+6.40%)
Jul 17, 2009
45.67
45.68
44.47
45.33
540,181
+0.05(+0.11%)
Jul 16, 2009
45.85
46.21
44.42
45.28
659,359
-0.45(-0.98%)
Jul 15, 2009
46.12
47.08
45.35
45.73
1,446,006
+0.52(+1.15%)
Jul 14, 2009
43.93
45.30
43.45
45.21
1,267,317
+1.75(+4.03%)
Jul 13, 2009
40.97
43.61
40.10
43.46
1,198,480
+3.14(+7.79%)
Jul 10, 2009
40.87
41.29
39.11
40.32
936,130
-1.45(-3.47%)
Jul 09, 2009
40.49
42.25
40.41
41.77
983,863
+2.05(+5.16%)
Jul 08, 2009
42.26
42.70
38.91
39.72
1,737,666
-2.52(-5.97%)
Jul 07, 2009
43.26
44.41
42.18
42.24
751,851
-1.36(-3.12%)
Jul 06, 2009
43.99
44.35
42.34
43.60
620,631
-1.00(-2.24%)
Jul 02, 2009
45.88
46.16
43.97
44.60
792,292
-2.06(-4.41%)
Jul 01, 2009
46.80
47.64
45.82
46.66
801,444
+0.36(+0.78%)
Jun 30, 2009
45.66
46.86
45.65
46.30
784,113
+1.47(+3.28%)
Jun 29, 2009
45.00
45.41
44.08
44.83
903,419
+0.03(+0.07%)
Jun 26, 2009
43.55
45.00
43.02
44.80
688,797
+1.13(+2.59%)
Jun 25, 2009
42.91
43.73
42.18
43.67
867,730
+0.67(+1.56%)
Jun 24, 2009
40.56
43.15
40.56
43.00
1,124,855
+2.47(+6.09%)
Jun 23, 2009
40.99
41.61
40.00
40.53
624,321
-0.10(-0.25%)
Jun 22, 2009
42.79
42.80
40.35
40.63
669,902
-2.81(-6.47%)
Jun 19, 2009
43.68
44.50
43.06
43.44
713,318
+0.65(+1.52%)
Jun 18, 2009
41.00
43.66
41.00
42.79
1,385,522
+2.18(+5.37%)
Jun 17, 2009
40.45
41.06
39.04
40.61
1,956,288
-0.11(-0.27%)
Jun 16, 2009
42.00
42.49
40.20
40.72
1,057,038
-1.13(-2.70%)
Jun 15, 2009
44.00
44.00
41.50
41.85
1,402,131
-2.69(-6.04%)
Jun 12, 2009
45.69
46.24
44.10
44.54
1,830,095
-1.71(-3.70%)
Jun 11, 2009
46.68
47.22
45.61
46.25
1,207,881
-1.11(-2.34%)
Jun 10, 2009
45.93
47.63
45.67
47.36
2,032,150
+2.12(+4.69%)
Jun 09, 2009
44.14
45.64
44.14
45.24
1,026,419
+0.90(+2.03%)
Jun 08, 2009
43.00
44.99
42.53
44.34
946,142
-0.05(-0.11%)
Jun 05, 2009
42.20
45.75
42.16
44.39
2,393,907
+2.56(+6.12%)
Jun 04, 2009
40.14
41.85
39.86
41.83
953,736
+1.67(+4.16%)
Jun 03, 2009
41.93
42.26
39.84
40.16
1,068,436
-1.92(-4.56%)
Jun 02, 2009
42.00
43.29
40.83
42.08
4,524,447
-0.20(-0.47%)
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
.