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, 2018
39.15
39.15
39.15
0
+0.00(+0.00%)
Aug 30, 2018
39.69
39.70
39.08
39.15
4,510,424
-0.46(-1.16%)
Aug 29, 2018
39.70
39.84
39.32
39.61
2,935,156
-0.11(-0.28%)
Aug 28, 2018
40.44
40.49
39.64
39.72
2,436,575
-0.43(-1.07%)
Aug 27, 2018
40.02
40.67
39.65
40.15
4,262,860
+0.81(+2.06%)
Aug 24, 2018
39.17
39.53
39.00
39.34
2,524,700
+0.26(+0.67%)
Aug 23, 2018
39.20
39.78
39.00
39.08
4,018,698
+0.09(+0.23%)
Aug 22, 2018
39.53
39.72
38.93
38.99
2,271,875
-0.39(-0.99%)
Aug 21, 2018
39.40
39.67
39.22
39.38
3,142,996
+0.16(+0.41%)
Aug 20, 2018
38.75
39.27
38.50
39.22
4,237,830
+0.77(+2.00%)
Aug 17, 2018
38.17
38.55
38.04
38.45
3,360,400
+0.13(+0.34%)
Aug 16, 2018
38.60
38.78
38.19
38.32
7,399,986
+0.02(+0.05%)
Aug 15, 2018
38.61
38.84
38.04
38.30
9,368,483
-1.31(-3.31%)
Aug 14, 2018
39.60
40.12
39.34
39.61
4,594,446
-0.07(-0.18%)
Aug 13, 2018
40.00
40.05
39.58
39.68
3,374,961
-0.32(-0.80%)
Aug 10, 2018
40.13
40.32
39.92
40.00
4,004,600
-0.41(-1.01%)
Aug 09, 2018
40.52
40.86
40.18
40.41
3,352,890
+0.10(+0.25%)
Aug 08, 2018
40.96
41.56
40.19
40.31
3,589,538
-0.84(-2.04%)
Aug 07, 2018
41.19
41.55
40.83
41.15
3,296,667
+0.62(+1.53%)
Aug 06, 2018
40.54
40.73
40.36
40.53
4,421,191
+0.12(+0.30%)
Aug 03, 2018
41.00
41.01
40.29
40.41
3,596,900
-0.66(-1.61%)
Aug 02, 2018
40.92
41.10
40.33
41.07
4,634,866
-0.40(-0.96%)
Aug 01, 2018
41.20
41.97
40.96
41.47
3,455,325
+0.32(+0.78%)
Jul 31, 2018
41.93
42.20
41.00
41.15
4,950,905
-0.70(-1.67%)
Jul 30, 2018
42.05
42.31
41.75
41.85
4,073,467
-0.27(-0.64%)
Jul 27, 2018
43.00
43.54
42.05
42.12
4,922,300
-0.51(-1.20%)
Jul 26, 2018
43.02
43.19
42.49
42.63
2,719,311
-0.61(-1.41%)
Jul 25, 2018
42.92
43.40
42.37
43.24
2,853,293
+0.53(+1.24%)
Jul 24, 2018
43.16
43.91
42.48
42.71
4,738,602
+0.25(+0.59%)
Jul 23, 2018
42.21
42.54
42.15
42.46
4,556,929
+0.21(+0.50%)
Jul 20, 2018
42.20
42.75
42.08
42.25
4,589,586
+0.13(+0.31%)
Jul 19, 2018
43.71
43.72
42.01
42.12
8,781,179
-1.79(-4.08%)
Jul 18, 2018
44.50
44.50
43.72
43.91
4,346,930
-0.59(-1.33%)
Jul 17, 2018
43.90
44.59
43.84
44.50
3,263,339
+0.13(+0.29%)
Jul 16, 2018
44.92
44.92
44.20
44.37
3,131,638
-0.63(-1.40%)
Jul 13, 2018
44.80
45.00
2,888,208
-0.42(-0.92%)
Jul 12, 2018
45.51
45.75
44.73
45.42
3,224,203
+0.12(+0.26%)
Jul 11, 2018
45.00
45.54
44.73
45.30
3,140,498
+0.11(+0.24%)
Jul 10, 2018
45.63
46.14
45.10
45.19
4,434,938
+0.03(+0.07%)
Jul 09, 2018
45.95
46.06
44.81
45.16
3,764,498
-0.49(-1.07%)
Jul 06, 2018
45.47
45.89
44.75
45.65
4,898,612
+0.49(+1.09%)
Jul 05, 2018
46.50
46.99
44.81
45.16
5,173,008
-1.29(-2.78%)
Jul 03, 2018
46.45
46.45
46.45
0
-0.51(-1.09%)
Jul 02, 2018
46.76
47.08
45.93
46.96
5,474,800
-0.67(-1.41%)
Jun 29, 2018
48.55
48.70
47.26
47.63
4,271,840
-0.38(-0.79%)
Jun 28, 2018
46.50
48.47
46.48
48.01
5,772,414
+1.47(+3.16%)
Jun 27, 2018
47.18
47.46
46.43
46.54
6,316,588
-0.78(-1.65%)
Jun 26, 2018
47.68
48.00
47.05
47.32
4,911,902
-0.15(-0.32%)
Jun 25, 2018
47.60
47.99
46.00
47.47
7,655,196
-1.31(-2.69%)
Jun 22, 2018
49.41
49.41
48.15
48.78
2,776,270
-0.22(-0.45%)
Jun 21, 2018
49.62
49.69
48.89
49.00
4,270,199
-0.67(-1.35%)
Jun 20, 2018
50.01
50.19
48.89
49.67
4,502,109
-0.23(-0.46%)
Jun 19, 2018
49.50
50.09
49.05
49.90
7,000,908
-1.32(-2.58%)
Jun 18, 2018
51.09
51.36
50.40
51.22
3,793,258
-0.50(-0.97%)
Jun 15, 2018
51.91
51.14
51.72
8,778,692
+0.58(+1.13%)
Jun 14, 2018
50.39
51.42
50.35
51.14
5,185,854
+0.86(+1.71%)
Jun 13, 2018
49.91
50.84
49.60
50.28
3,722,783
-0.03(-0.06%)
Jun 12, 2018
49.81
51.00
49.50
50.31
7,965,225
+0.84(+1.70%)
Jun 11, 2018
48.74
49.50
48.70
49.47
6,848,150
+0.58(+1.19%)
Jun 08, 2018
47.62
48.95
47.48
48.89
4,455,544
+0.82(+1.71%)
Jun 07, 2018
47.91
48.47
47.63
48.07
4,669,161
+0.05(+0.10%)
Jun 06, 2018
46.55
48.27
46.52
48.02
9,915,809
+1.43(+3.07%)
Jun 05, 2018
46.66
46.98
46.55
46.59
5,736,927
+0.18(+0.39%)
Jun 04, 2018
45.04
46.47
45.04
46.41
6,298,867
+1.32(+2.93%)
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
.