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 (%)
Feb 27, 2015 45.65 45.98 44.04 45.37 4,175,767 -0.15(-0.33%)
Feb 26, 2015 46.35 46.65 45.50 45.52 1,378,838 -0.64(-1.39%)
Feb 25, 2015 46.77 47.16 46.03 46.16 1,084,162 -0.52(-1.11%)
Feb 24, 2015 46.72 47.00 46.38 46.68 792,638 -0.04(-0.09%)
Feb 23, 2015 46.92 46.98 46.36 46.72 877,096 -0.23(-0.49%)
Feb 20, 2015 46.00 47.04 45.70 46.95 2,986,175 +1.22(+2.67%)
Feb 19, 2015 47.00 47.17 45.44 45.73 2,201,738 -1.05(-2.25%)
Feb 18, 2015 47.16 47.42 46.48 46.78 1,403,870 -0.38(-0.80%)
Feb 17, 2015 46.94 47.74 46.94 47.16 1,757,498 +0.41(+0.88%)
Feb 13, 2015 47.21 46.75 46.75 46.75 4,152,800 +0.11(+0.24%)
Feb 12, 2015 45.63 47.27 45.50 46.64 2,088,914 +0.85(+1.86%)
Feb 11, 2015 46.00 46.42 45.27 45.79 2,215,404 -0.21(-0.46%)
Feb 10, 2015 46.63 47.18 45.41 46.00 2,979,164 -0.45(-0.97%)
Feb 09, 2015 48.00 48.00 46.38 46.45 2,781,650 -1.78(-3.70%)
Feb 06, 2015 48.46 48.75 46.46 48.23 3,899,976 -1.51(-3.03%)
Feb 05, 2015 49.88 50.09 49.26 49.74 1,398,986 -0.04(-0.08%)
Feb 04, 2015 49.00 50.02 48.79 49.78 1,382,726 +0.74(+1.51%)
Feb 03, 2015 48.21 49.50 48.21 49.04 1,661,940 +0.84(+1.74%)
Feb 02, 2015 47.74 48.34 47.08 48.20 1,661,123 +0.65(+1.36%)
Jan 30, 2015 47.87 48.19 47.02 47.55 2,031,224 -0.55(-1.15%)
Jan 29, 2015 48.73 48.81 46.82 48.11 2,231,391 -0.85(-1.74%)
Jan 28, 2015 49.72 49.99 48.73 48.96 1,504,250 -0.44(-0.89%)
Jan 27, 2015 49.22 49.81 48.93 49.40 1,967,006 -0.12(-0.24%)
Jan 26, 2015 50.65 50.85 49.45 49.52 1,240,734 -0.58(-1.16%)
Jan 23, 2015 49.64 50.70 49.16 50.10 2,643,208 +0.63(+1.27%)
Jan 22, 2015 49.08 49.87 48.71 49.47 1,799,056 +0.62(+1.27%)
Jan 21, 2015 46.64 49.06 46.55 48.85 3,380,240 +2.33(+5.01%)
Jan 20, 2015 46.00 47.00 46.00 46.52 2,225,749 +0.45(+0.98%)
Jan 16, 2015 45.71 46.60 45.43 46.07 2,167,668 +0.42(+0.92%)
Jan 15, 2015 46.56 46.80 45.25 45.65 1,875,190 -0.39(-0.85%)
Jan 14, 2015 46.19 46.57 45.67 46.04 1,921,470 -0.45(-0.97%)
Jan 13, 2015 46.82 46.85 46.25 46.49 1,779,887 +0.18(+0.39%)
Jan 12, 2015 46.74 47.07 45.97 46.31 1,920,157 -0.49(-1.06%)
Jan 09, 2015 46.61 47.23 46.08 46.80 1,811,249 +0.27(+0.58%)
Jan 08, 2015 45.66 46.60 44.81 46.53 2,370,294 +0.66(+1.45%)
Jan 07, 2015 45.85 46.78 45.11 45.87 3,171,527 +0.71(+1.57%)
Jan 06, 2015 44.55 45.80 44.36 45.16 2,549,932 +0.58(+1.30%)
Jan 05, 2015 44.64 45.05 43.92 44.58 1,903,739 -0.64(-1.42%)
Jan 02, 2015 46.00 46.00 44.23 45.22 2,349,271 -0.28(-0.62%)
Dec 31, 2014 45.10 45.50 45.50 45.50 2,623,400 +0.38(+0.84%)
Dec 30, 2014 44.90 45.25 44.41 45.12 1,148,394 +0.03(+0.07%)
Dec 29, 2014 45.00 45.30 44.70 45.09 1,227,546 -0.27(-0.60%)
Dec 26, 2014 45.29 45.76 45.18 45.36 611,008 +0.36(+0.80%)
Dec 24, 2014 44.73 45.00 45.00 45.00 984,600 -0.12(-0.27%)
Dec 23, 2014 45.70 45.87 44.27 45.12 1,341,243 -0.05(-0.11%)
Dec 22, 2014 45.09 46.12 44.15 45.17 2,483,645 -0.03(-0.07%)
Dec 19, 2014 44.08 45.33 43.97 45.20 2,854,201 +1.13(+2.56%)
Dec 18, 2014 43.25 44.38 42.95 44.07 3,489,430 +1.40(+3.28%)
Dec 17, 2014 41.41 42.73 40.74 42.67 4,566,251 +1.51(+3.67%)
Dec 16, 2014 42.90 42.95 41.11 41.16 2,975,819 -2.12(-4.90%)
Dec 15, 2014 44.88 45.35 42.56 43.28 4,632,154 -2.06(-4.54%)
Dec 12, 2014 43.60 47.19 42.74 45.34 6,274,938 +2.32(+5.39%)
Dec 11, 2014 43.18 44.73 42.87 43.02 3,224,746 -0.16(-0.37%)
Dec 10, 2014 43.87 44.94 42.83 43.18 4,663,990 -0.77(-1.75%)
Dec 09, 2014 42.00 44.13 40.99 43.95 8,144,797 -0.05(-0.11%)
Dec 08, 2014 44.52 45.53 43.97 44.00 3,377,877 -0.91(-2.03%)
Dec 05, 2014 47.15 47.64 45.48 44.91 14,133,295 -2.29(-4.84%)
Dec 04, 2014 48.00 48.17 45.36 47.20 6,216,563 -0.90(-1.86%)
Dec 03, 2014 47.71 48.38 47.11 48.09 2,601,931 +0.17(+0.35%)
Dec 02, 2014 49.77 50.00 46.75 47.92 5,800,374 -1.66(-3.35%)
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.