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 (%)
Sep 27, 2013
56.55
57.48
55.91
56.92
0
+0.24(+0.42%)
Sep 26, 2013
55.86
56.70
55.03
56.68
1,575,296
+1.13(+2.03%)
Sep 25, 2013
53.44
56.05
52.35
55.55
4,758,385
+4.19(+8.16%)
Sep 24, 2013
51.15
52.07
50.71
51.36
1,981,425
+0.33(+0.65%)
Sep 23, 2013
49.85
51.66
49.69
51.03
1,773,408
+0.87(+1.73%)
Sep 20, 2013
50.73
50.95
49.81
50.16
0
-0.40(-0.79%)
Sep 19, 2013
50.02
50.99
49.50
50.56
1,167,962
+0.28(+0.56%)
Sep 18, 2013
48.70
50.97
48.70
50.28
2,736,372
+1.22(+2.49%)
Sep 17, 2013
48.66
49.90
48.49
49.06
0
+0.06(+0.12%)
Sep 16, 2013
49.37
49.98
48.79
49.00
0
+0.54(+1.11%)
Sep 13, 2013
49.63
49.94
48.19
48.46
0
-1.04(-2.10%)
Sep 12, 2013
50.16
50.55
49.05
49.50
0
-0.85(-1.69%)
Sep 11, 2013
49.40
50.63
49.08
50.35
3,146,148
+1.04(+2.11%)
Sep 10, 2013
47.50
49.45
47.32
49.31
2,464,900
+2.19(+4.65%)
Sep 09, 2013
47.59
47.80
46.56
47.12
1,189,814
+0.09(+0.19%)
Sep 06, 2013
47.50
47.51
46.54
47.03
0
-0.12(-0.25%)
Sep 05, 2013
47.50
47.83
47.08
47.15
0
-0.16(-0.34%)
Sep 04, 2013
46.69
47.46
46.13
47.31
0
+0.81(+1.74%)
Sep 03, 2013
46.73
46.84
45.75
46.50
0
+0.48(+1.04%)
Aug 30, 2013
46.98
47.00
45.77
46.02
0
-0.86(-1.83%)
Aug 29, 2013
46.90
47.34
46.58
46.88
1,271,401
-0.20(-0.42%)
Aug 28, 2013
45.94
47.13
45.15
47.08
1,263,704
+0.55(+1.18%)
Aug 27, 2013
46.69
47.10
46.02
46.53
2,406,090
-0.78(-1.65%)
Aug 26, 2013
47.37
48.02
46.74
47.31
0
+0.09(+0.19%)
Aug 23, 2013
46.11
47.57
45.83
47.22
0
+1.23(+2.67%)
Aug 22, 2013
45.87
46.48
45.23
45.99
0
+0.62(+1.37%)
Aug 21, 2013
45.97
46.72
45.17
45.37
1,435,093
-0.88(-1.90%)
Aug 20, 2013
45.95
46.40
44.55
46.25
0
+0.28(+0.61%)
Aug 19, 2013
46.10
46.84
45.03
45.97
1,899,619
-0.06(-0.13%)
Aug 16, 2013
45.50
46.46
45.02
46.03
0
+1.03(+2.29%)
Aug 15, 2013
44.58
45.42
43.03
45.00
2,965,583
-0.08(-0.18%)
Aug 14, 2013
45.00
45.83
44.80
45.08
2,057,487
-0.04(-0.09%)
Aug 13, 2013
43.32
45.56
42.80
45.12
2,641,138
+1.87(+4.32%)
Aug 12, 2013
42.33
43.44
42.08
43.25
1,616,103
+0.97(+2.29%)
Aug 09, 2013
42.77
43.06
41.95
42.28
1,703,150
-0.19(-0.45%)
Aug 08, 2013
42.86
44.14
42.34
42.47
2,938,245
+0.08(+0.19%)
Aug 07, 2013
42.21
42.66
41.19
42.39
1,816,952
-0.35(-0.82%)
Aug 06, 2013
42.05
43.19
42.05
42.74
1,759,642
+0.18(+0.42%)
Aug 05, 2013
43.69
43.69
41.99
42.56
2,770,163
-0.74(-1.71%)
Aug 02, 2013
43.03
43.37
41.54
43.30
6,428,258
-0.42(-0.96%)
Aug 01, 2013
43.25
45.99
42.00
43.72
16,749,352
+7.12(+19.45%)
Jul 31, 2013
36.49
37.46
36.23
36.60
0
+0.09(+0.25%)
Jul 30, 2013
35.45
36.66
35.21
36.51
0
+1.23(+3.49%)
Jul 29, 2013
35.77
36.51
35.16
35.28
0
-0.72(-2.00%)
Jul 26, 2013
35.91
36.18
35.58
36.00
0
-0.18(-0.50%)
Jul 25, 2013
35.15
36.23
35.01
36.18
0
+1.60(+4.63%)
Jul 24, 2013
34.76
35.05
34.23
34.58
0
-0.04(-0.12%)
Jul 23, 2013
35.11
35.19
34.34
34.62
0
-0.04(-0.12%)
Jul 22, 2013
34.73
35.16
34.19
34.66
0
-0.27(-0.77%)
Jul 19, 2013
35.84
35.99
34.71
34.93
0
-0.69(-1.94%)
Jul 18, 2013
34.94
36.61
34.87
35.62
2,941,699
+0.89(+2.56%)
Jul 17, 2013
33.80
34.87
33.23
34.73
1,211,626
+0.87(+2.57%)
Jul 16, 2013
34.09
34.51
33.60
33.86
0
-0.05(-0.15%)
Jul 15, 2013
33.63
34.12
33.46
33.91
0
+0.28(+0.83%)
Jul 12, 2013
34.11
34.23
33.51
33.63
0
-0.65(-1.90%)
Jul 11, 2013
34.42
34.74
33.52
34.28
1,693,983
+0.43(+1.27%)
Jul 10, 2013
32.90
34.22
32.56
33.85
4,968,462
+2.05(+6.45%)
Jul 09, 2013
32.28
32.51
31.36
31.80
0
-0.30(-0.93%)
Jul 08, 2013
32.21
32.57
31.96
32.10
0
-0.04(-0.12%)
Jul 05, 2013
32.02
32.42
31.25
32.14
0
+0.21(+0.66%)
Jul 03, 2013
32.29
33.28
31.93
31.93
0
-0.77(-2.35%)
Jul 02, 2013
33.00
33.04
32.26
32.70
1,274,044
-0.33(-1.00%)
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
.