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 (%)
May 28, 2004
26.55
27.08
26.55
26.98
28,000
+0.23(+0.86%)
May 27, 2004
26.75
27.00
26.50
26.75
67,900
+0.25(+0.94%)
May 26, 2004
26.50
26.90
26.25
26.50
82,400
+0.14(+0.53%)
May 25, 2004
24.75
26.65
24.75
26.36
113,400
+1.26(+5.02%)
May 24, 2004
25.10
25.88
24.19
25.10
34,300
+0.10(+0.40%)
May 21, 2004
24.63
25.11
24.45
25.00
36,600
+0.05(+0.20%)
May 20, 2004
25.10
25.30
24.60
24.95
47,400
-0.27(-1.07%)
May 19, 2004
24.30
25.22
24.30
25.22
157,800
+0.98(+4.04%)
May 18, 2004
24.40
24.75
23.87
24.24
47,700
+0.24(+1.00%)
May 17, 2004
23.97
24.50
22.80
24.00
132,300
-0.20(-0.83%)
May 14, 2004
24.45
24.48
24.02
24.20
9,800
-0.30(-1.22%)
May 13, 2004
24.86
24.98
23.98
24.50
57,100
-0.25(-1.01%)
May 12, 2004
25.00
25.33
24.00
24.75
58,600
-0.08(-0.32%)
May 11, 2004
23.91
25.25
23.80
24.83
61,100
+1.33(+5.66%)
May 10, 2004
23.50
23.75
22.65
23.50
158,300
-0.50(-2.08%)
May 07, 2004
25.20
25.53
23.95
24.00
202,700
-1.30(-5.14%)
May 06, 2004
28.02
28.02
25.05
25.30
399,000
-2.90(-10.28%)
May 05, 2004
28.80
28.80
28.02
28.20
11,700
-0.53(-1.84%)
May 04, 2004
28.07
29.25
28.00
28.73
42,600
+0.11(+0.38%)
May 03, 2004
28.74
29.00
28.43
28.62
69,900
-0.38(-1.31%)
Apr 30, 2004
31.85
32.03
28.25
29.00
242,500
+1.45(+5.26%)
Apr 29, 2004
30.15
30.96
27.51
27.55
268,900
-3.25(-10.55%)
Apr 28, 2004
29.75
31.13
29.04
30.80
174,800
+0.38(+1.25%)
Apr 27, 2004
28.20
30.60
28.20
30.42
66,900
+2.65(+9.54%)
Apr 26, 2004
28.15
28.50
27.50
27.77
71,100
-0.51(-1.81%)
Apr 23, 2004
28.40
28.40
27.80
28.28
44,400
+0.19(+0.69%)
Apr 22, 2004
28.00
28.15
27.75
28.09
28,200
+0.29(+1.04%)
Apr 21, 2004
29.06
29.49
27.80
27.80
21,600
+0.00(+0.00%)
Apr 20, 2004
28.10
28.10
27.80
27.80
12,300
+0.01(+0.04%)
Apr 19, 2004
28.10
28.43
27.78
27.79
19,200
-0.20(-0.71%)
Apr 16, 2004
27.97
27.99
27.56
27.99
17,600
-0.01(-0.04%)
Apr 15, 2004
27.65
28.00
27.65
28.00
39,600
+0.32(+1.16%)
Apr 14, 2004
28.75
28.75
27.68
27.68
37,600
-0.86(-3.01%)
Apr 13, 2004
29.81
29.90
28.30
28.54
48,500
-0.76(-2.59%)
Apr 12, 2004
28.10
29.75
28.10
29.30
66,500
+0.65(+2.27%)
Apr 08, 2004
28.00
28.65
27.89
28.65
75,300
+1.06(+3.84%)
Apr 07, 2004
27.50
27.98
27.50
27.59
15,900
-0.16(-0.58%)
Apr 06, 2004
28.06
28.15
27.60
27.75
48,000
-0.41(-1.46%)
Apr 05, 2004
28.65
28.65
28.05
28.16
38,200
-0.49(-1.71%)
Apr 02, 2004
28.70
28.81
28.28
28.65
29,500
-0.08(-0.28%)
Apr 01, 2004
28.73
28.74
27.90
28.73
39,600
+0.28(+0.98%)
Mar 31, 2004
28.10
28.75
27.86
28.45
42,700
+0.37(+1.32%)
Mar 30, 2004
28.00
28.72
27.81
28.08
33,900
-0.16(-0.57%)
Mar 29, 2004
27.82
28.69
26.75
28.24
208,800
-0.12(-0.42%)
Mar 26, 2004
28.74
28.75
27.79
28.36
64,500
-0.14(-0.49%)
Mar 25, 2004
27.80
28.73
27.80
28.50
68,500
+1.00(+3.64%)
Mar 24, 2004
28.61
28.91
27.10
27.50
176,500
-1.60(-5.50%)
Mar 23, 2004
29.09
29.34
28.69
29.10
45,300
-0.01(-0.03%)
Mar 22, 2004
30.05
30.05
28.82
29.11
127,400
-0.92(-3.06%)
Mar 19, 2004
30.25
30.78
29.60
30.03
6,100
-0.46(-1.51%)
Mar 18, 2004
30.30
30.70
29.50
30.49
24,900
+0.16(+0.53%)
Mar 17, 2004
29.61
30.64
29.40
30.33
23,300
+1.00(+3.41%)
Mar 16, 2004
29.90
30.20
29.33
29.33
60,800
-0.36(-1.21%)
Mar 15, 2004
30.70
31.14
29.40
29.69
23,400
-0.92(-3.01%)
Mar 12, 2004
29.59
32.42
29.29
30.61
74,100
+1.51(+5.19%)
Mar 11, 2004
30.32
30.50
28.86
29.10
53,600
-1.55(-5.06%)
Mar 10, 2004
30.80
31.70
30.50
30.65
152,900
-0.39(-1.26%)
Mar 09, 2004
31.46
31.60
30.65
31.04
34,700
-0.01(-0.03%)
Mar 08, 2004
31.23
31.73
31.00
31.05
48,600
-0.18(-0.58%)
Mar 05, 2004
30.50
31.50
28.70
31.23
66,300
+0.73(+2.39%)
Mar 04, 2004
29.53
30.55
29.53
30.50
33,200
+0.42(+1.40%)
Mar 03, 2004
30.26
30.60
29.52
30.08
22,600
-0.17(-0.56%)
Mar 02, 2004
29.05
30.41
28.91
30.25
98,700
+1.25(+4.31%)
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
.