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 28, 2014 55.12 55.69 53.00 54.01 4,182,306 -1.74(-3.12%)
Feb 27, 2014 54.01 56.86 53.90 55.75 6,990,894 +3.54(+6.78%)
Feb 26, 2014 51.27 52.87 50.07 52.21 5,756,489 +2.16(+4.32%)
Feb 25, 2014 49.40 50.10 48.20 50.05 3,223,360 -0.05(-0.10%)
Feb 24, 2014 49.61 50.93 49.05 50.10 2,712,854 +0.82(+1.66%)
Feb 21, 2014 49.59 50.40 49.08 49.28 2,332,664 -0.42(-0.85%)
Feb 20, 2014 49.50 50.99 49.16 49.70 3,727,844 +0.96(+1.97%)
Feb 19, 2014 50.40 52.50 48.19 48.74 7,442,056 -2.37(-4.64%)
Feb 18, 2014 46.00 51.23 45.98 51.11 10,498,508 +5.28(+11.52%)
Feb 14, 2014 46.12 45.83 45.83 45.83 11,723,400 -0.16(-0.35%)
Feb 13, 2014 38.84 47.63 38.81 45.99 22,769,696 +4.27(+10.23%)
Feb 12, 2014 42.00 42.05 40.13 41.72 7,325,083 +0.10(+0.24%)
Feb 11, 2014 41.39 42.08 40.50 41.62 5,728,284 +0.90(+2.21%)
Feb 10, 2014 40.00 40.92 39.38 40.72 3,061,086 +1.22(+3.09%)
Feb 07, 2014 39.08 40.32 38.86 39.50 2,787,121 +0.83(+2.15%)
Feb 06, 2014 38.80 39.30 38.33 38.67 2,309,493 +0.02(+0.05%)
Feb 05, 2014 39.12 39.39 37.01 38.65 2,561,203 -0.43(-1.10%)
Feb 04, 2014 37.50 39.73 37.50 39.08 3,735,363 +1.91(+5.14%)
Feb 03, 2014 39.50 39.95 36.67 37.17 3,341,722 -2.34(-5.92%)
Jan 31, 2014 38.52 40.20 38.36 39.51 1,693,516 -0.10(-0.25%)
Jan 30, 2014 39.88 40.57 39.41 39.61 1,925,734 +0.47(+1.20%)
Jan 29, 2014 40.26 40.26 38.48 39.14 2,910,460 -1.12(-2.78%)
Jan 28, 2014 38.77 40.68 38.75 40.26 6,282,923 +2.40(+6.34%)
Jan 27, 2014 39.65 40.01 35.96 37.86 7,582,966 -1.75(-4.42%)
Jan 24, 2014 40.95 41.30 39.55 39.61 6,484,523 -1.56(-3.79%)
Jan 23, 2014 40.78 42.89 39.16 41.17 8,259,162 -1.89(-4.39%)
Jan 22, 2014 42.72 43.79 42.36 43.06 4,262,649 +1.13(+2.69%)
Jan 21, 2014 41.08 42.42 41.08 41.93 4,675,721 +1.36(+3.35%)
Jan 17, 2014 42.47 40.57 40.57 40.57 9,041,400 -0.58(-1.41%)
Jan 16, 2014 41.90 41.90 40.25 41.15 4,537,548 +0.81(+2.01%)
Jan 15, 2014 40.10 41.66 39.87 40.34 5,972,128 +0.24(+0.60%)
Jan 14, 2014 39.31 40.38 38.59 40.10 7,890,115 +0.96(+2.45%)
Jan 13, 2014 39.33 40.59 38.64 39.14 8,243,318 +0.19(+0.49%)
Jan 10, 2014 40.97 41.30 37.41 38.95 14,380,036 -1.54(-3.80%)
Jan 09, 2014 44.10 44.40 38.30 40.49 22,213,112 -4.02(-9.03%)
Jan 08, 2014 46.41 46.98 43.60 44.51 6,547,877 -1.51(-3.28%)
Jan 07, 2014 44.87 46.85 44.78 46.02 3,423,269 +1.59(+3.58%)
Jan 06, 2014 45.74 46.14 44.35 44.43 4,047,815 -1.10(-2.42%)
Jan 03, 2014 49.30 49.59 44.60 45.53 8,370,765 -3.88(-7.85%)
Jan 02, 2014 49.55 50.03 48.80 49.41 2,202,996 -0.21(-0.42%)
Dec 31, 2013 51.22 49.62 49.62 49.62 7,535,600 -1.60(-3.12%)
Dec 30, 2013 52.70 52.94 50.47 51.22 2,625,153 -1.33(-2.53%)
Dec 27, 2013 50.55 52.94 50.42 52.55 2,344,146 +2.21(+4.39%)
Dec 26, 2013 50.79 51.28 50.08 50.34 949,145 -0.61(-1.20%)
Dec 24, 2013 51.13 51.62 49.65 50.95 1,368,454 +0.33(+0.65%)
Dec 23, 2013 48.86 51.15 48.24 50.62 2,540,433 +1.94(+3.99%)
Dec 20, 2013 47.33 48.90 46.63 48.68 2,611,682 +1.02(+2.14%)
Dec 19, 2013 48.47 48.50 47.31 47.66 1,520,805 -0.73(-1.51%)
Dec 18, 2013 47.96 48.97 47.43 48.39 2,660,239 +0.46(+0.96%)
Dec 17, 2013 47.65 48.27 47.20 47.93 2,206,756 +0.40(+0.84%)
Dec 16, 2013 47.55 48.27 46.95 47.53 2,302,351 +0.19(+0.40%)
Dec 13, 2013 46.66 48.06 46.16 47.34 2,130,440 +1.30(+2.82%)
Dec 12, 2013 47.00 47.84 46.00 46.04 2,322,661 -0.79(-1.69%)
Dec 11, 2013 49.55 50.25 46.75 46.83 2,550,315 -2.36(-4.80%)
Dec 10, 2013 47.68 49.73 46.96 49.19 3,495,407 +2.45(+5.24%)
Dec 09, 2013 46.90 47.20 46.14 46.74 3,800,879 -0.65(-1.37%)
Dec 06, 2013 47.57 48.00 46.49 47.39 0 -0.13(-0.27%)
Dec 05, 2013 47.01 47.80 46.20 47.52 0 +0.08(+0.17%)
Dec 04, 2013 47.00 47.52 46.33 47.44 2,424,849 -0.05(-0.11%)
Dec 03, 2013 47.11 48.13 47.11 47.49 0 +0.21(+0.44%)
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.