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, 2013 19.78 20.04 19.39 19.81 3,397,163 -0.18(-0.90%)
Jan 30, 2013 19.70 20.20 19.49 19.99 4,046,985 -0.07(-0.35%)
Jan 29, 2013 19.68 20.26 19.62 20.06 4,614,436 +0.24(+1.21%)
Jan 28, 2013 19.69 19.92 19.01 19.82 5,889,415 +0.18(+0.92%)
Jan 25, 2013 22.00 22.00 19.07 19.64 16,065,642 -3.06(-13.48%)
Jan 24, 2013 23.91 24.60 22.55 22.70 5,457,399 -0.89(-3.77%)
Jan 23, 2013 23.98 24.02 23.26 23.59 2,829,626 -0.30(-1.26%)
Jan 22, 2013 24.70 24.79 23.57 23.89 3,717,850 -0.60(-2.45%)
Jan 18, 2013 24.47 24.86 23.93 24.49 2,526,634 +0.49(+2.04%)
Jan 17, 2013 24.35 24.62 23.89 24.00 2,421,714 -0.34(-1.40%)
Jan 16, 2013 24.38 24.68 23.95 24.34 2,743,757 -0.23(-0.94%)
Jan 15, 2013 24.38 24.80 23.46 24.57 2,830,886 +0.28(+1.15%)
Jan 14, 2013 24.17 24.49 23.77 24.29 1,566,859 +0.01(+0.04%)
Jan 11, 2013 23.81 24.46 23.81 24.28 1,856,692 +0.34(+1.42%)
Jan 10, 2013 23.57 24.03 23.23 23.94 2,267,991 +0.37(+1.57%)
Jan 09, 2013 23.55 24.01 23.36 23.57 1,645,810 +0.21(+0.90%)
Jan 08, 2013 23.75 23.90 23.18 23.36 1,031,255 -0.34(-1.44%)
Jan 07, 2013 23.93 24.33 23.27 23.70 2,594,503 +0.11(+0.47%)
Jan 04, 2013 22.88 23.61 22.88 23.59 1,045,591 +0.24(+1.03%)
Jan 03, 2013 22.89 23.45 22.86 23.35 2,697,047 +0.19(+0.82%)
Jan 02, 2013 23.41 23.51 22.95 23.16 1,655,761 +0.52(+2.30%)
Dec 31, 2012 22.35 22.70 21.90 22.64 876,311 +0.61(+2.77%)
Dec 28, 2012 22.00 22.44 21.80 22.03 1,364,378 -0.31(-1.39%)
Dec 27, 2012 22.55 22.79 22.20 22.34 998,288 -0.20(-0.89%)
Dec 26, 2012 22.79 22.91 22.53 22.54 1,078,558 +0.13(+0.58%)
Dec 24, 2012 22.85 22.91 22.11 22.41 917,546 -0.21(-0.93%)
Dec 21, 2012 22.72 22.94 22.37 22.62 1,363,702 -0.04(-0.18%)
Dec 20, 2012 23.04 23.10 22.10 22.66 1,866,126 -0.36(-1.56%)
Dec 19, 2012 23.11 23.58 22.77 23.02 1,913,376 -0.09(-0.39%)
Dec 18, 2012 22.52 23.68 22.38 23.11 4,378,517 +1.03(+4.66%)
Dec 17, 2012 20.57 22.09 20.51 22.08 4,332,962 +0.93(+4.40%)
Dec 14, 2012 20.24 21.51 20.22 21.15 3,513,413 +1.08(+5.38%)
Dec 13, 2012 19.70 20.33 19.30 20.07 1,843,164 +0.28(+1.41%)
Dec 12, 2012 19.41 20.07 19.38 19.79 2,951,867 +0.38(+1.96%)
Dec 11, 2012 19.01 19.99 19.00 19.41 4,640,366 +0.98(+5.32%)
Dec 10, 2012 18.07 18.49 18.06 18.43 1,182,118 +0.23(+1.26%)
Dec 07, 2012 18.08 18.34 18.00 18.20 2,359,758 +0.13(+0.72%)
Dec 06, 2012 18.39 18.67 18.00 18.07 5,379,543 +0.05(+0.28%)
Dec 05, 2012 18.00 18.19 17.67 18.02 7,415,918 +0.09(+0.50%)
Dec 04, 2012 19.47 19.52 17.48 17.93 5,349,599 -1.17(-6.13%)
Nov 30, 2012 19.51 19.59 18.99 19.10 1,256,865 -0.28(-1.44%)
Nov 29, 2012 19.50 19.83 19.04 19.38 2,363,390 -0.12(-0.62%)
Nov 28, 2012 19.33 19.80 18.98 19.50 2,201,362 +0.03(+0.15%)
Nov 27, 2012 19.07 19.81 19.07 19.47 3,009,255 +0.16(+0.83%)
Nov 26, 2012 17.94 19.35 17.92 19.31 2,970,321 +1.26(+6.98%)
Nov 23, 2012 17.86 18.17 17.86 18.05 1,156,468 +0.37(+2.09%)
Nov 21, 2012 17.59 17.97 17.37 17.68 2,081,417 -0.08(-0.45%)
Nov 20, 2012 17.61 17.99 17.51 17.76 1,112,564 +0.15(+0.85%)
Nov 19, 2012 18.22 18.22 17.59 17.61 1,803,265 +0.03(+0.17%)
Nov 16, 2012 18.27 18.47 16.90 17.58 6,440,851 -0.92(-4.98%)
Nov 15, 2012 18.98 19.31 18.16 18.50 2,187,716 -0.60(-3.14%)
Nov 14, 2012 19.88 19.93 18.98 19.10 1,706,665 -0.76(-3.83%)
Nov 13, 2012 20.02 20.10 19.53 19.86 1,860,422 -0.30(-1.49%)
Nov 12, 2012 19.98 20.48 19.98 20.16 1,860,588 +0.26(+1.31%)
Nov 09, 2012 19.40 20.19 19.29 19.90 2,020,076 +0.34(+1.74%)
Nov 08, 2012 19.55 19.75 19.23 19.56 2,513,193 -0.23(-1.16%)
Nov 07, 2012 20.30 20.58 19.32 19.79 3,519,931 -0.53(-2.61%)
Nov 06, 2012 21.31 21.40 19.58 20.32 5,863,374 +0.27(+1.35%)
Nov 05, 2012 20.36 20.66 19.78 20.05 5,379,983 -0.29(-1.43%)
Nov 02, 2012 20.69 20.76 19.80 20.34 3,705,377 +0.05(+0.24%)
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.