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 (%)
Dec 30, 2005 58.80 58.80 57.62 57.75 137,664 -0.89(-1.52%)
Dec 29, 2005 59.62 59.80 58.35 58.64 116,103 -0.56(-0.95%)
Dec 28, 2005 59.40 59.66 58.80 59.20 105,100 -0.31(-0.52%)
Dec 27, 2005 60.00 60.00 58.82 59.51 148,300 -0.36(-0.60%)
Dec 23, 2005 59.60 60.10 59.25 59.87 152,423 +0.69(+1.17%)
Dec 22, 2005 58.14 59.40 58.10 59.18 337,151 +0.96(+1.65%)
Dec 21, 2005 58.00 58.35 57.53 58.22 83,898 +0.22(+0.38%)
Dec 20, 2005 58.42 58.95 57.72 58.00 249,079 -0.72(-1.23%)
Dec 19, 2005 58.01 59.40 58.00 58.72 428,695 +0.44(+0.75%)
Dec 16, 2005 56.73 59.38 56.73 58.28 206,621 +1.01(+1.76%)
Dec 15, 2005 56.78 57.50 54.21 57.27 484,776 +0.56(+0.99%)
Dec 14, 2005 54.23 56.72 54.18 56.71 361,862 +2.16(+3.96%)
Dec 13, 2005 53.62 54.88 53.40 54.55 296,318 +1.20(+2.25%)
Dec 12, 2005 53.42 54.40 53.00 53.35 253,666 +0.90(+1.72%)
Dec 09, 2005 54.61 54.67 52.03 52.45 455,945 -1.78(-3.28%)
Dec 08, 2005 53.50 54.58 53.50 54.23 113,585 +0.53(+0.99%)
Dec 07, 2005 54.00 54.34 53.63 53.70 163,901 -0.49(-0.90%)
Dec 06, 2005 55.00 55.00 53.50 54.19 326,324 -0.89(-1.62%)
Dec 05, 2005 57.03 57.14 54.83 55.08 276,174 -1.95(-3.42%)
Dec 02, 2005 60.25 60.29 56.66 57.03 496,190 -3.35(-5.55%)
Dec 01, 2005 58.25 60.45 58.25 60.38 208,064 +2.09(+3.59%)
Nov 30, 2005 57.76 58.50 57.71 58.29 235,664 -0.07(-0.12%)
Nov 29, 2005 57.79 58.46 57.62 58.36 97,989 +0.81(+1.41%)
Nov 28, 2005 57.94 58.21 56.49 57.55 226,666 -0.35(-0.60%)
Nov 25, 2005 58.00 58.40 57.33 57.90 36,952 +0.21(+0.36%)
Nov 23, 2005 57.39 58.42 56.18 57.69 193,033 +0.21(+0.37%)
Nov 22, 2005 58.50 58.50 57.00 57.48 150,221 -0.05(-0.09%)
Nov 21, 2005 56.68 57.53 55.57 57.53 157,103 +1.03(+1.82%)
Nov 18, 2005 55.36 56.50 54.95 56.50 332,713 +1.30(+2.36%)
Nov 17, 2005 52.15 55.30 52.15 55.20 234,629 +3.24(+6.24%)
Nov 16, 2005 52.25 52.62 51.15 51.96 475,365 -0.41(-0.78%)
Nov 15, 2005 55.55 55.62 51.69 52.37 713,209 -3.05(-5.50%)
Nov 14, 2005 54.97 55.83 54.55 55.42 308,471 +0.02(+0.04%)
Nov 11, 2005 54.50 57.00 54.09 55.40 753,381 -0.96(-1.70%)
Nov 10, 2005 58.00 58.53 56.00 56.36 422,211 -0.70(-1.23%)
Nov 09, 2005 57.29 59.47 56.55 57.06 227,868 -0.75(-1.30%)
Nov 08, 2005 57.64 58.87 55.50 57.81 417,378 -0.42(-0.72%)
Nov 07, 2005 61.16 61.16 57.83 58.23 245,955 -2.82(-4.62%)
Nov 04, 2005 60.35 61.20 60.35 61.05 81,032 +0.65(+1.08%)
Nov 03, 2005 60.00 62.12 59.89 60.40 290,440 +0.45(+0.75%)
Nov 02, 2005 58.85 59.95 58.50 59.95 203,809 +1.02(+1.73%)
Nov 01, 2005 57.20 59.00 56.96 58.93 185,121 +1.40(+2.43%)
Oct 31, 2005 58.32 58.90 56.97 57.53 253,167 -0.41(-0.71%)
Oct 28, 2005 58.04 58.84 57.76 57.94 105,685 -0.91(-1.55%)
Oct 27, 2005 58.94 59.76 57.25 58.85 146,269 -0.32(-0.54%)
Oct 26, 2005 60.60 60.60 59.14 59.17 90,804 -1.33(-2.20%)
Oct 25, 2005 61.06 61.23 59.93 60.50 38,146 -0.75(-1.22%)
Oct 24, 2005 59.03 61.95 58.62 61.25 116,003 +2.38(+4.04%)
Oct 21, 2005 58.22 59.46 58.22 58.87 48,578 +0.88(+1.52%)
Oct 20, 2005 58.44 59.33 57.39 57.99 71,158 -0.59(-1.01%)
Oct 19, 2005 58.22 58.90 57.90 58.58 156,105 +0.08(+0.14%)
Oct 18, 2005 60.00 60.49 58.50 58.50 138,839 -2.00(-3.31%)
Oct 17, 2005 59.59 60.82 59.59 60.50 118,515 +0.84(+1.41%)
Oct 14, 2005 59.25 60.65 59.25 59.66 75,717 +0.07(+0.12%)
Oct 13, 2005 57.26 59.99 57.26 59.59 190,088 +2.10(+3.65%)
Oct 12, 2005 58.48 58.77 55.98 57.49 218,851 -1.31(-2.23%)
Oct 11, 2005 62.17 62.49 58.10 58.80 348,360 -3.20(-5.16%)
Oct 10, 2005 63.49 63.49 61.20 62.00 122,230 -1.15(-1.82%)
Oct 07, 2005 62.50 63.49 62.20 63.15 61,595 +1.14(+1.84%)
Oct 06, 2005 61.70 62.14 61.00 62.01 103,281 -0.03(-0.05%)
Oct 05, 2005 64.71 65.59 61.43 62.04 122,633 -1.75(-2.74%)
Oct 04, 2005 64.00 66.66 63.79 63.79 225,083 +0.16(+0.25%)
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.