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 (%)
Nov 28, 2014 52.25 54.15 51.35 54.08 5,822,091 +0.58(+1.08%)
Nov 26, 2014 51.98 53.50 53.50 53.50 29,857,600 -4.96(-8.48%)
Nov 25, 2014 59.07 59.20 58.33 58.46 3,216,973 -0.45(-0.76%)
Nov 24, 2014 59.10 59.51 58.36 58.91 2,999,430 +0.01(+0.02%)
Nov 21, 2014 59.75 60.50 58.56 58.90 2,765,967 +0.65(+1.12%)
Nov 20, 2014 57.96 58.42 57.39 58.25 1,350,830 -0.32(-0.55%)
Nov 19, 2014 59.55 59.62 57.52 58.57 2,800,941 -0.98(-1.65%)
Nov 18, 2014 59.29 60.42 58.88 59.55 2,061,383 +0.40(+0.68%)
Nov 17, 2014 59.00 59.46 57.01 59.15 1,397,012 -0.24(-0.40%)
Nov 14, 2014 58.45 59.82 57.90 59.39 1,970,727 +1.22(+2.10%)
Nov 13, 2014 57.04 59.50 57.04 58.17 2,920,803 +1.45(+2.56%)
Nov 12, 2014 56.63 56.90 55.69 56.72 929,625 +0.33(+0.59%)
Nov 11, 2014 56.83 57.89 55.81 56.39 1,558,084 -0.06(-0.11%)
Nov 10, 2014 54.93 56.92 54.35 56.45 1,993,049 +2.15(+3.96%)
Nov 07, 2014 53.83 54.36 52.84 54.30 1,462,805 +0.00(+0.00%)
Nov 06, 2014 54.97 55.50 54.12 54.30 1,180,125 -0.40(-0.73%)
Nov 05, 2014 57.67 58.16 53.73 54.70 3,003,753 -2.96(-5.13%)
Nov 04, 2014 58.13 59.04 57.42 57.66 1,761,878 -0.63(-1.08%)
Nov 03, 2014 58.30 59.66 58.08 58.29 1,481,719 -0.01(-0.02%)
Oct 31, 2014 59.00 59.40 57.71 58.30 1,738,776 +0.98(+1.71%)
Oct 30, 2014 55.78 57.40 55.62 57.32 1,660,633 +1.21(+2.16%)
Oct 29, 2014 56.84 57.12 55.62 56.11 1,598,211 -0.24(-0.43%)
Oct 28, 2014 56.18 56.99 55.51 56.35 1,395,927 +0.86(+1.55%)
Oct 27, 2014 56.90 57.12 57.12 55.49 1,700,772 -1.63(-2.85%)
Oct 24, 2014 56.54 57.23 55.64 57.12 1,254,730 +0.11(+0.19%)
Oct 23, 2014 57.48 58.09 56.63 57.01 1,469,478 +0.15(+0.26%)
Oct 22, 2014 57.71 58.43 56.82 56.86 1,524,692 -0.48(-0.84%)
Oct 21, 2014 56.19 57.79 55.82 57.34 3,846,439 +2.07(+3.75%)
Oct 20, 2014 54.63 56.41 54.51 55.27 2,026,657 +0.80(+1.47%)
Oct 17, 2014 54.26 55.55 54.10 54.47 2,141,816 +0.73(+1.36%)
Oct 16, 2014 52.71 54.70 52.55 53.74 2,422,366 -0.34(-0.63%)
Oct 15, 2014 51.54 54.36 50.74 54.08 3,698,577 +1.64(+3.13%)
Oct 14, 2014 51.59 52.97 49.61 52.44 3,634,554 +1.07(+2.08%)
Oct 13, 2014 53.93 55.22 51.20 51.37 2,544,880 -2.39(-4.45%)
Oct 10, 2014 54.68 55.11 52.89 53.76 2,604,998 -1.23(-2.24%)
Oct 09, 2014 56.67 57.76 54.90 54.99 1,689,265 -2.01(-3.53%)
Oct 08, 2014 55.05 57.16 54.23 57.00 1,998,597 +1.97(+3.58%)
Oct 07, 2014 55.91 56.10 55.00 55.03 1,174,889 -1.02(-1.82%)
Oct 06, 2014 55.81 56.73 55.35 56.05 1,175,360 +0.43(+0.77%)
Oct 03, 2014 55.52 56.77 55.11 55.62 2,656,689 +0.53(+0.96%)
Oct 02, 2014 55.43 56.17 54.99 55.09 3,055,627 -0.81(-1.45%)
Oct 01, 2014 56.55 56.90 55.35 55.90 2,126,945 -0.86(-1.52%)
Sep 30, 2014 58.02 58.48 56.01 56.76 3,808,308 -0.43(-0.75%)
Sep 29, 2014 58.73 58.89 56.65 57.19 4,623,638 -2.06(-3.48%)
Sep 26, 2014 59.40 60.44 59.03 59.25 1,251,514 -0.08(-0.13%)
Sep 25, 2014 60.46 60.83 58.81 59.33 1,690,402 -0.77(-1.28%)
Sep 24, 2014 59.75 60.78 59.31 60.10 1,021,479 +0.35(+0.59%)
Sep 23, 2014 59.93 61.30 58.95 59.75 2,543,349 -0.20(-0.33%)
Sep 22, 2014 60.12 60.55 58.66 59.95 2,765,710 -0.68(-1.12%)
Sep 19, 2014 61.40 62.23 60.20 60.63 2,476,601 -0.60(-0.98%)
Sep 18, 2014 62.05 62.66 60.53 61.23 1,274,290 -0.30(-0.49%)
Sep 17, 2014 61.58 62.28 60.89 61.53 1,759,095 -0.52(-0.84%)
Sep 16, 2014 60.75 63.57 60.22 62.05 2,476,469 +1.10(+1.80%)
Sep 15, 2014 63.90 63.90 60.15 60.95 3,353,961 -3.10(-4.84%)
Sep 12, 2014 65.32 65.33 63.69 64.05 1,135,049 -1.08(-1.66%)
Sep 11, 2014 65.00 65.84 64.54 65.13 1,021,825 -0.51(-0.78%)
Sep 10, 2014 66.02 66.83 64.78 65.64 964,430 -0.61(-0.92%)
Sep 09, 2014 68.15 68.49 65.99 66.25 1,137,202 -1.86(-2.73%)
Sep 08, 2014 68.83 69.44 68.01 68.11 1,030,408 -0.59(-0.86%)
Sep 05, 2014 67.81 69.21 67.81 68.70 1,066,637 +0.17(+0.25%)
Sep 04, 2014 67.83 69.74 67.07 68.53 2,242,548 +1.70(+2.54%)
Sep 03, 2014 68.50 68.50 66.11 66.83 1,602,641 -1.08(-1.59%)
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.