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 (%)
Feb 28, 2018
46.50
46.56
45.76
45.98
4,307,404
-0.50(-1.08%)
Feb 27, 2018
46.90
47.28
46.25
46.48
3,357,199
-0.61(-1.30%)
Feb 26, 2018
47.17
47.31
46.88
47.09
3,395,864
-0.36(-0.76%)
Feb 23, 2018
47.45
47.48
46.33
47.45
2,433,548
+0.46(+0.98%)
Feb 22, 2018
46.53
47.05
46.43
46.99
2,285,869
+0.52(+1.12%)
Feb 21, 2018
46.71
47.26
46.24
46.47
3,420,846
+0.10(+0.22%)
Feb 20, 2018
46.35
47.00
46.19
46.37
4,075,802
-0.27(-0.58%)
Feb 16, 2018
46.64
46.64
46.64
0
+0.36(+0.78%)
Feb 15, 2018
45.50
46.45
45.45
46.28
5,302,511
+1.32(+2.94%)
Feb 14, 2018
43.88
45.29
43.88
44.96
5,675,153
+0.98(+2.23%)
Feb 13, 2018
43.98
3,776,306
+0.33(+0.76%)
Feb 12, 2018
44.22
44.47
43.07
43.65
5,517,452
-0.19(-0.43%)
Feb 09, 2018
44.63
45.15
43.02
43.84
7,616,505
-0.79(-1.77%)
Feb 08, 2018
46.98
44.65
44.63
7,788,482
-1.64(-3.54%)
Feb 07, 2018
47.59
47.80
46.24
46.27
6,213,354
-1.54(-3.22%)
Feb 06, 2018
45.60
48.21
45.55
47.81
9,686,571
+0.77(+1.64%)
Feb 05, 2018
46.65
47.53
46.50
47.04
7,709,902
+0.17(+0.36%)
Feb 02, 2018
47.00
47.23
46.33
46.87
5,681,012
-0.38(-0.80%)
Feb 01, 2018
46.58
47.96
45.72
47.25
5,297,582
+0.47(+1.00%)
Jan 31, 2018
47.20
47.45
46.60
46.78
3,800,083
-0.12(-0.26%)
Jan 30, 2018
46.55
47.01
46.14
46.90
3,712,499
-0.11(-0.23%)
Jan 29, 2018
46.90
47.73
46.05
47.01
4,435,022
+0.17(+0.36%)
Jan 26, 2018
46.04
47.07
45.79
46.84
4,990,664
+1.25(+2.74%)
Jan 25, 2018
44.91
46.19
44.80
45.59
4,924,164
+0.75(+1.67%)
Jan 24, 2018
44.84
45.20
44.45
44.84
6,225,080
+0.01(+0.02%)
Jan 23, 2018
45.64
45.66
44.45
44.83
9,630,880
-1.31(-2.84%)
Jan 22, 2018
46.00
46.21
44.83
46.14
8,412,486
-0.71(-1.52%)
Jan 19, 2018
47.45
47.65
46.60
46.85
5,901,495
-0.60(-1.26%)
Jan 18, 2018
48.63
48.64
47.36
47.45
5,134,251
-0.89(-1.84%)
Jan 17, 2018
48.47
48.84
48.10
48.34
4,014,595
+0.12(+0.25%)
Jan 16, 2018
48.28
49.10
48.10
48.22
5,365,579
+0.56(+1.17%)
Jan 12, 2018
47.66
47.66
47.66
0
-0.05(-0.10%)
Jan 11, 2018
47.39
48.15
47.18
47.71
3,433,400
+0.56(+1.19%)
Jan 10, 2018
48.07
47.15
2,975,608
-0.52(-1.09%)
Jan 09, 2018
47.50
48.03
46.70
47.67
4,628,159
+0.47(+1.00%)
Jan 08, 2018
47.69
47.69
46.66
47.20
3,110,254
-0.17(-0.36%)
Jan 05, 2018
46.52
47.75
46.26
47.37
5,793,681
+1.16(+2.51%)
Jan 04, 2018
47.38
47.38
46.10
46.21
3,920,453
-0.39(-0.84%)
Jan 03, 2018
46.70
47.20
46.00
46.60
5,753,837
+0.53(+1.15%)
Jan 02, 2018
45.10
46.55
44.92
46.07
7,911,592
+1.97(+4.47%)
Dec 29, 2017
44.10
44.10
44.10
0
-0.65(-1.45%)
Dec 28, 2017
45.15
45.15
44.29
44.75
1,593,461
+0.11(+0.25%)
Dec 27, 2017
44.05
44.83
43.53
44.64
2,954,327
+0.34(+0.77%)
Dec 26, 2017
44.85
44.99
44.13
44.30
2,775,896
-0.85(-1.88%)
Dec 22, 2017
44.82
45.40
44.68
45.15
2,668,566
+0.40(+0.89%)
Dec 21, 2017
44.66
44.99
44.30
44.75
2,618,001
+0.35(+0.79%)
Dec 20, 2017
44.59
44.72
44.30
44.40
1,893,538
+0.08(+0.18%)
Dec 19, 2017
44.53
44.89
44.03
44.32
3,403,219
-0.19(-0.43%)
Dec 18, 2017
44.19
44.70
43.77
44.51
5,447,339
+0.50(+1.14%)
Dec 15, 2017
43.69
44.05
43.53
44.01
7,029,681
+0.44(+1.01%)
Dec 14, 2017
43.93
43.93
43.03
43.57
4,681,895
-0.02(-0.05%)
Dec 13, 2017
43.34
43.69
42.65
43.59
5,391,243
+0.25(+0.58%)
Dec 12, 2017
42.91
43.38
42.91
43.34
5,155,498
+0.18(+0.42%)
Dec 11, 2017
42.89
43.58
42.67
43.16
4,553,352
+0.18(+0.42%)
Dec 08, 2017
44.06
44.88
42.88
42.98
7,234,533
-0.78(-1.78%)
Dec 07, 2017
44.25
44.96
43.57
43.76
11,232,689
-1.52(-3.36%)
Dec 06, 2017
45.49
45.67
44.93
45.28
6,111,879
-0.67(-1.46%)
Dec 05, 2017
46.05
46.36
45.38
45.95
2,873,401
-0.17(-0.37%)
Dec 04, 2017
46.65
46.65
45.51
46.12
2,659,773
-0.20(-0.43%)
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
.