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, 2012 26.03 26.16 24.40 25.05 3,370,626 -0.87(-3.36%)
Jan 30, 2012 27.27 27.28 25.87 25.92 2,089,196 -1.56(-5.68%)
Jan 27, 2012 27.36 27.79 26.79 27.48 1,629,519 +0.08(+0.29%)
Jan 26, 2012 27.92 27.96 27.12 27.40 1,398,251 -0.17(-0.62%)
Jan 25, 2012 27.71 27.84 27.31 27.57 2,056,132 -0.01(-0.04%)
Jan 24, 2012 27.22 27.66 26.45 27.58 2,106,314 -0.15(-0.54%)
Jan 23, 2012 27.51 28.09 27.38 27.73 2,565,968 +0.17(+0.62%)
Jan 20, 2012 26.82 27.83 26.74 27.56 5,677,702 +0.66(+2.45%)
Jan 19, 2012 24.84 27.22 24.78 26.90 4,786,409 +2.21(+8.95%)
Jan 18, 2012 23.91 24.94 23.45 24.69 4,704,702 +1.03(+4.35%)
Jan 17, 2012 24.96 25.40 23.49 23.66 2,734,358 -0.65(-2.67%)
Jan 13, 2012 24.44 25.80 24.02 24.31 5,675,749 +0.50(+2.10%)
Jan 12, 2012 22.79 23.93 22.71 23.81 6,384,776 +1.17(+5.17%)
Jan 11, 2012 22.61 22.96 22.42 22.64 2,444,653 +0.07(+0.31%)
Jan 10, 2012 22.87 23.16 22.38 22.57 4,689,806 +0.13(+0.58%)
Jan 09, 2012 23.28 23.55 22.02 22.44 2,222,022 -0.51(-2.22%)
Jan 06, 2012 23.47 23.64 22.78 22.95 2,207,572 -0.56(-2.38%)
Jan 05, 2012 24.01 24.29 23.34 23.51 1,950,376 -0.58(-2.41%)
Jan 04, 2012 24.50 24.65 23.63 24.09 1,491,582 +0.69(+2.95%)
Dec 30, 2011 23.33 24.16 23.24 23.40 2,304,004 +0.07(+0.30%)
Dec 29, 2011 23.04 23.37 22.72 23.33 1,169,839 +0.28(+1.21%)
Dec 28, 2011 23.01 23.27 22.58 23.05 974,890 -0.02(-0.09%)
Dec 27, 2011 23.03 23.29 22.89 23.07 557,529 -0.07(-0.30%)
Dec 23, 2011 23.74 23.90 22.85 23.14 1,040,375 +0.62(+2.75%)
Dec 21, 2011 23.28 23.44 22.33 22.52 1,627,222 -0.92(-3.92%)
Dec 20, 2011 22.93 23.69 22.61 23.44 2,269,012 +0.91(+4.04%)
Dec 19, 2011 22.96 23.19 22.52 22.53 2,180,701 -0.57(-2.47%)
Dec 16, 2011 22.90 23.53 22.88 23.10 2,158,874 +0.10(+0.43%)
Dec 15, 2011 23.15 23.46 22.80 23.00 1,655,777 +0.00(+0.00%)
Dec 14, 2011 23.30 23.42 22.83 23.00 2,662,708 -0.61(-2.58%)
Dec 13, 2011 23.26 24.11 23.21 23.61 3,774,835 +0.37(+1.59%)
Dec 12, 2011 23.00 23.55 22.84 23.24 1,946,104 +0.04(+0.17%)
Dec 09, 2011 23.26 23.70 23.06 23.20 3,353,039 +0.14(+0.61%)
Dec 08, 2011 24.69 24.90 22.95 23.06 7,210,859 -1.89(-7.58%)
Dec 07, 2011 25.00 25.12 24.78 24.95 4,926,974 -0.20(-0.80%)
Dec 06, 2011 25.51 25.67 24.96 25.15 5,241,469 -0.62(-2.41%)
Dec 05, 2011 26.18 26.26 25.41 25.77 4,376,989 -0.41(-1.57%)
Dec 02, 2011 26.89 27.20 26.12 26.18 1,411,517 -0.34(-1.28%)
Dec 01, 2011 27.46 27.75 26.41 26.52 2,098,045 -0.68(-2.50%)
Nov 30, 2011 27.09 27.58 26.81 27.20 2,841,886 +1.04(+3.98%)
Nov 29, 2011 26.82 26.95 25.95 26.16 1,872,168 -0.80(-2.97%)
Nov 28, 2011 27.00 27.72 26.65 26.96 3,217,988 +0.96(+3.69%)
Nov 25, 2011 25.48 26.46 25.00 26.00 1,204,111 +0.22(+0.85%)
Nov 23, 2011 26.24 26.60 25.55 25.78 3,137,793 -1.14(-4.23%)
Nov 22, 2011 25.89 27.25 25.75 26.92 5,300,578 +1.10(+4.26%)
Nov 21, 2011 25.01 25.96 23.56 25.82 7,613,663 +0.11(+0.43%)
Nov 18, 2011 26.73 26.98 25.55 25.71 3,444,886 -0.96(-3.60%)
Nov 17, 2011 26.95 28.64 26.40 26.67 6,790,513 -0.25(-0.93%)
Nov 16, 2011 27.54 27.60 26.24 26.92 8,310,028 -0.64(-2.32%)
Nov 15, 2011 29.85 29.85 27.53 27.56 9,108,493 -2.51(-8.35%)
Nov 14, 2011 29.86 30.58 28.30 30.07 18,015,928 -4.20(-12.26%)
Nov 11, 2011 34.15 35.01 33.78 34.27 2,102,957 +0.55(+1.63%)
Nov 10, 2011 33.93 34.91 33.44 33.72 1,971,229 +0.35(+1.05%)
Nov 09, 2011 34.41 34.64 33.33 33.37 1,353,911 -1.48(-4.25%)
Nov 08, 2011 35.54 35.89 34.44 34.85 1,019,194 -0.25(-0.71%)
Nov 07, 2011 35.45 36.06 34.82 35.10 1,293,643 -0.44(-1.24%)
Nov 04, 2011 35.54 36.41 34.90 35.54 1,083,208 -0.07(-0.20%)
Nov 03, 2011 36.10 36.83 35.19 35.61 1,377,836 -0.10(-0.28%)
Nov 02, 2011 35.04 35.80 34.58 35.71 1,120,996 +1.29(+3.75%)
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.