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, 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%)
Nov 01, 2011 34.00 35.05 33.50 34.42 1,442,248 -0.44(-1.26%)
Oct 31, 2011 35.86 36.42 34.83 34.86 1,423,754 -1.56(-4.28%)
Oct 28, 2011 36.60 37.15 36.13 36.42 1,608,780 -0.44(-1.19%)
Oct 27, 2011 36.45 38.33 36.20 36.86 3,592,138 +1.47(+4.15%)
Oct 26, 2011 34.00 35.66 33.20 35.39 2,698,160 +2.12(+6.37%)
Oct 25, 2011 34.46 34.46 33.12 33.27 1,484,501 -1.20(-3.48%)
Oct 24, 2011 32.80 35.63 32.80 34.47 2,337,221 +2.12(+6.55%)
Oct 21, 2011 32.55 33.07 31.81 32.35 837,330 +0.24(+0.75%)
Oct 20, 2011 32.32 32.65 31.41 32.11 2,504,831 -0.11(-0.34%)
Oct 19, 2011 32.84 33.68 32.07 32.22 1,149,278 -0.87(-2.63%)
Oct 18, 2011 33.71 33.86 31.70 33.09 3,071,844 -1.37(-3.98%)
Oct 17, 2011 34.72 34.92 33.88 34.46 1,769,283 -0.56(-1.60%)
Oct 14, 2011 35.48 35.48 34.11 35.02 1,293,967 +0.13(+0.37%)
Oct 13, 2011 34.99 35.60 34.56 34.89 1,528,599 -0.39(-1.11%)
Oct 12, 2011 34.80 36.33 34.45 35.28 2,128,642 +0.83(+2.41%)
Oct 11, 2011 34.30 35.07 33.78 34.45 1,479,752 +0.10(+0.29%)
Oct 10, 2011 33.93 36.00 33.64 34.35 1,890,843 +1.10(+3.31%)
Oct 07, 2011 35.34 35.42 32.29 33.25 1,870,263 -2.00(-5.67%)
Oct 06, 2011 34.57 35.57 33.41 35.25 2,102,887 +1.82(+5.44%)
Oct 05, 2011 32.80 34.15 32.05 33.43 1,764,055 +0.66(+2.01%)
Oct 04, 2011 30.00 32.94 29.59 32.77 3,794,763 +2.06(+6.71%)
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.