Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.69 33.64 32.60 33.30 5,514,672 +0.87(+2.68%)
Jan 30, 2019 32.00 32.49 31.71 32.43 2,848,190 +0.74(+2.34%)
Jan 29, 2019 32.09 32.23 31.03 31.69 2,791,031 -0.20(-0.63%)
Jan 28, 2019 32.00 32.41 31.77 31.89 3,700,849 -0.42(-1.30%)
Jan 25, 2019 32.00 32.35 31.71 32.31 3,881,300 +0.62(+1.96%)
Jan 24, 2019 30.49 31.73 30.34 31.69 4,773,424 +1.40(+4.62%)
Jan 23, 2019 31.05 31.70 30.14 30.29 3,926,319 -0.67(-2.16%)
Jan 22, 2019 31.97 32.01 30.69 30.96 5,542,056 -1.44(-4.44%)
Jan 18, 2019 31.99 32.84 31.83 32.40 5,507,000 +0.79(+2.50%)
Jan 17, 2019 30.95 32.05 30.95 31.61 5,880,469 +0.52(+1.67%)
Jan 16, 2019 30.55 31.45 30.31 31.09 4,160,877 +0.56(+1.83%)
Jan 15, 2019 29.77 30.55 29.77 30.53 3,555,642 +0.88(+2.97%)
Jan 14, 2019 29.50 30.01 29.08 29.65 3,386,185 -0.17(-0.57%)
Jan 11, 2019 30.00 30.44 29.67 29.82 3,002,600 -0.26(-0.86%)
Jan 10, 2019 29.84 30.22 29.55 30.08 3,064,240 -0.10(-0.33%)
Jan 09, 2019 29.80 30.40 29.56 30.18 4,252,639 +0.70(+2.37%)
Jan 08, 2019 29.14 29.92 28.47 29.48 4,255,918 +0.30(+1.03%)
Jan 07, 2019 28.55 29.60 28.25 29.18 3,795,810 +0.63(+2.21%)
Jan 04, 2019 27.47 28.86 27.45 28.55 4,038,600 +1.59(+5.90%)
Jan 03, 2019 27.26 27.57 26.78 26.96 3,065,305 -0.63(-2.28%)
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.