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 29, 2017
52.93
53.34
52.64
52.74
2,511,285
-0.08(-0.15%)
Sep 28, 2017
52.03
53.15
51.80
52.82
2,850,694
+0.50(+0.96%)
Sep 27, 2017
52.01
52.62
51.71
52.32
2,910,917
+0.57(+1.10%)
Sep 26, 2017
52.71
52.88
51.65
51.75
2,860,812
-0.76(-1.45%)
Sep 25, 2017
52.58
52.80
51.33
52.51
4,952,665
-0.40(-0.76%)
Sep 22, 2017
52.90
53.37
52.55
52.91
2,874,092
-0.51(-0.95%)
Sep 21, 2017
53.30
53.64
52.60
53.42
2,224,593
-0.03(-0.06%)
Sep 20, 2017
53.32
54.56
53.16
53.45
3,876,333
+0.43(+0.81%)
Sep 19, 2017
53.30
53.47
52.11
53.02
3,130,032
-0.17(-0.32%)
Sep 18, 2017
52.76
54.34
52.58
53.19
4,054,373
+0.79(+1.51%)
Sep 15, 2017
53.10
53.22
52.13
52.40
7,014,990
-0.57(-1.08%)
Sep 14, 2017
53.93
53.94
52.75
52.97
3,627,237
-0.02(-0.04%)
Sep 13, 2017
52.33
53.40
51.95
52.99
5,831,093
+0.61(+1.16%)
Sep 12, 2017
52.79
52.91
51.88
52.38
3,299,038
-0.08(-0.15%)
Sep 11, 2017
52.06
53.31
52.03
52.46
4,328,413
+0.92(+1.79%)
Sep 08, 2017
51.34
51.98
51.30
51.54
3,272,727
+0.31(+0.61%)
Sep 07, 2017
50.41
51.81
50.32
51.23
4,732,973
+0.93(+1.85%)
Sep 06, 2017
50.19
50.81
49.95
50.30
2,788,323
+0.00(+0.00%)
Sep 05, 2017
50.73
50.88
49.59
50.30
6,433,375
-0.33(-0.65%)
Sep 01, 2017
51.03
51.42
49.86
50.63
6,837,196
-0.82(-1.59%)
Aug 31, 2017
49.95
51.97
48.62
51.45
20,740,136
-1.27(-2.41%)
Aug 30, 2017
52.47
53.03
52.24
52.72
4,668,930
+0.56(+1.07%)
Aug 29, 2017
51.50
52.45
51.37
52.16
3,539,240
-0.01(-0.02%)
Aug 28, 2017
52.52
52.54
51.43
52.17
5,754,234
-0.31(-0.59%)
Aug 25, 2017
53.00
53.30
51.98
52.48
4,120,397
-0.37(-0.70%)
Aug 24, 2017
53.60
53.70
52.12
52.85
3,824,376
-0.46(-0.86%)
Aug 23, 2017
52.49
53.50
52.28
53.31
3,848,254
+0.80(+1.52%)
Aug 22, 2017
53.35
54.25
52.28
52.51
5,583,171
+0.33(+0.63%)
Aug 21, 2017
50.71
52.50
50.64
52.18
7,843,362
+1.74(+3.45%)
Aug 18, 2017
49.39
50.96
49.00
50.44
6,897,068
+1.25(+2.54%)
Aug 17, 2017
50.38
50.87
49.12
49.19
7,922,105
-0.95(-1.89%)
Aug 16, 2017
51.99
52.01
49.88
50.14
11,370,486
-1.41(-2.74%)
Aug 15, 2017
52.50
52.80
50.90
51.55
7,982,522
-0.93(-1.77%)
Aug 14, 2017
54.26
54.28
52.39
52.48
7,013,347
-1.37(-2.54%)
Aug 11, 2017
54.16
54.74
53.56
53.85
5,597,563
-0.70(-1.28%)
Aug 10, 2017
56.88
57.04
54.35
54.55
6,354,532
-3.16(-5.48%)
Aug 09, 2017
57.85
58.00
56.84
57.71
2,432,803
-0.75(-1.28%)
Aug 08, 2017
58.15
59.25
58.00
58.46
1,789,952
+0.55(+0.95%)
Aug 07, 2017
57.95
58.33
57.51
57.91
2,540,080
+0.21(+0.36%)
Aug 04, 2017
57.61
57.92
56.55
57.70
1,522,259
+0.28(+0.49%)
Aug 03, 2017
58.00
58.52
57.13
57.42
3,558,246
-0.59(-1.02%)
Aug 02, 2017
59.62
59.84
56.92
58.01
5,156,934
-1.51(-2.54%)
Aug 01, 2017
59.77
60.03
59.31
59.52
2,902,114
-0.21(-0.35%)
Jul 31, 2017
60.30
60.30
58.86
59.73
2,425,677
+0.02(+0.03%)
Jul 28, 2017
58.85
60.22
57.81
59.71
3,183,279
+0.86(+1.46%)
Jul 27, 2017
60.25
60.65
57.79
58.85
4,460,161
-0.87(-1.46%)
Jul 26, 2017
58.12
60.11
58.00
59.72
3,911,797
+1.84(+3.18%)
Jul 25, 2017
58.24
58.24
57.36
57.88
1,599,974
-0.06(-0.10%)
Jul 24, 2017
58.07
58.18
57.40
57.94
2,133,303
-0.13(-0.22%)
Jul 21, 2017
57.36
58.15
57.02
58.07
1,945,013
+0.71(+1.24%)
Jul 20, 2017
58.25
58.25
56.86
57.36
2,431,040
-0.59(-1.02%)
Jul 19, 2017
57.74
58.13
57.27
57.95
2,750,629
+0.32(+0.56%)
Jul 18, 2017
56.53
57.74
56.41
57.63
2,527,192
+0.78(+1.37%)
Jul 17, 2017
57.27
57.48
56.25
56.85
2,224,542
-0.64(-1.11%)
Jul 14, 2017
56.49
57.85
56.26
57.49
3,448,553
+1.32(+2.35%)
Jul 13, 2017
56.20
56.30
55.66
56.17
2,228,647
+0.19(+0.34%)
Jul 12, 2017
55.39
56.16
55.23
55.98
2,482,474
+1.14(+2.08%)
Jul 11, 2017
54.41
55.16
53.88
54.84
2,314,051
+0.54(+0.99%)
Jul 10, 2017
53.23
54.93
53.20
54.30
2,371,487
+1.23(+2.32%)
Jul 07, 2017
53.40
53.62
52.88
53.07
1,882,008
-0.06(-0.11%)
Jul 06, 2017
53.73
53.93
52.81
53.13
3,243,265
-1.07(-1.97%)
Jul 05, 2017
53.78
54.25
53.12
54.20
3,179,130
+0.33(+0.61%)
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
.