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 (%)
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%)
Apr 01, 2019
44.50
45.43
44.20
45.19
7,653,821
+1.50(+3.43%)
Mar 29, 2019
43.72
44.77
43.61
43.69
5,734,500
+0.22(+0.51%)
Mar 28, 2019
42.17
43.55
42.09
43.47
7,548,791
+1.16(+2.74%)
Mar 27, 2019
41.04
43.00
40.83
42.31
8,445,893
+1.52(+3.73%)
Mar 26, 2019
41.28
41.44
40.40
40.79
3,271,209
-0.49(-1.19%)
Mar 25, 2019
39.88
41.29
39.62
41.28
4,593,836
+1.02(+2.53%)
Mar 22, 2019
41.39
41.56
39.96
40.26
3,845,900
-1.53(-3.66%)
Mar 21, 2019
41.07
41.84
40.78
41.79
3,318,090
+0.31(+0.75%)
Mar 20, 2019
41.41
41.75
40.58
41.48
3,577,104
-0.46(-1.10%)
Mar 19, 2019
42.27
42.50
41.39
41.94
3,278,412
-0.47(-1.11%)
Mar 18, 2019
41.72
42.46
41.58
42.41
5,081,042
+0.74(+1.78%)
Mar 15, 2019
41.52
42.14
41.37
41.67
5,153,700
+0.39(+0.94%)
Mar 14, 2019
41.01
41.48
40.88
41.28
3,860,605
-0.36(-0.86%)
Mar 13, 2019
41.42
41.84
41.19
41.64
4,995,632
+0.26(+0.63%)
Mar 12, 2019
42.00
42.52
41.05
41.38
5,681,840
-0.54(-1.29%)
Mar 11, 2019
40.90
42.50
40.80
41.92
7,087,025
+1.11(+2.72%)
Mar 08, 2019
38.53
40.99
38.53
40.81
8,168,400
+0.53(+1.32%)
Mar 07, 2019
41.35
41.95
39.42
40.28
14,801,475
-2.31(-5.42%)
Mar 06, 2019
41.00
42.86
40.55
42.59
17,484,760
+0.68(+1.62%)
Mar 05, 2019
39.79
43.00
39.28
41.91
38,487,600
+6.92(+19.78%)
Mar 04, 2019
34.71
35.44
34.39
34.99
9,119,545
+0.63(+1.83%)
Mar 01, 2019
34.57
35.59
34.19
34.36
4,826,100
+0.23(+0.67%)
Feb 28, 2019
33.99
34.33
33.47
34.13
4,119,608
+0.21(+0.62%)
Feb 27, 2019
34.00
34.08
33.38
33.92
4,103,256
-0.27(-0.79%)
Feb 26, 2019
33.72
34.41
33.43
34.19
3,704,537
+0.10(+0.29%)
Feb 25, 2019
33.95
34.26
33.44
34.09
6,511,110
+1.30(+3.96%)
Feb 22, 2019
32.68
33.29
32.16
32.79
6,227,000
+0.27(+0.83%)
Feb 21, 2019
33.72
33.85
32.26
32.52
4,975,456
-1.28(-3.79%)
Feb 20, 2019
33.61
34.42
33.50
33.80
5,304,481
+0.47(+1.41%)
Feb 19, 2019
33.04
33.52
33.01
33.33
6,380,850
+0.01(+0.03%)
Feb 15, 2019
33.83
33.93
33.22
33.32
2,421,100
-0.42(-1.24%)
Feb 14, 2019
33.71
33.92
33.18
33.74
3,166,677
-0.13(-0.38%)
Feb 13, 2019
33.57
34.23
33.53
33.87
2,688,325
+0.19(+0.56%)
Feb 12, 2019
33.51
33.90
33.20
33.68
3,666,057
+0.68(+2.06%)
Feb 11, 2019
32.75
33.24
32.31
33.00
2,502,904
+0.62(+1.91%)
Feb 08, 2019
32.01
32.49
31.76
32.38
2,479,900
+0.28(+0.87%)
Feb 07, 2019
33.62
33.62
31.91
32.10
3,999,140
-1.80(-5.31%)
Feb 06, 2019
34.24
34.25
33.70
33.90
2,241,207
-0.36(-1.05%)
Feb 05, 2019
34.09
34.72
33.92
34.26
3,765,189
+0.60(+1.78%)
Feb 04, 2019
33.24
33.78
33.12
33.66
1,974,971
+0.13(+0.39%)
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
.