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, 2017 47.79 48.20 47.25 47.44 4,758,022 -0.84(-1.74%)
Feb 27, 2017 48.31 48.50 47.80 48.28 4,558,839 -0.26(-0.54%)
Feb 24, 2017 47.90 48.77 47.90 48.54 5,069,116 +0.26(+0.54%)
Feb 23, 2017 50.00 50.37 47.91 48.28 12,737,601 +0.69(+1.45%)
Feb 22, 2017 47.44 48.00 46.56 47.59 8,113,870 +0.53(+1.13%)
Feb 21, 2017 45.85 47.30 45.65 47.06 6,716,823 +1.43(+3.13%)
Feb 17, 2017 45.63 45.63 45.63 0 +0.12(+0.26%)
Feb 16, 2017 45.75 45.75 44.91 45.51 3,346,763 +0.05(+0.11%)
Feb 15, 2017 45.16 45.62 44.91 45.46 2,872,767 +0.39(+0.87%)
Feb 14, 2017 45.09 45.27 44.60 45.07 7,140,119 +0.12(+0.27%)
Feb 13, 2017 44.75 45.28 44.69 44.95 3,835,738 +0.46(+1.03%)
Feb 10, 2017 43.85 45.06 43.59 44.49 4,856,232 +1.10(+2.54%)
Feb 09, 2017 43.40 43.79 43.03 43.39 3,254,668 +0.28(+0.65%)
Feb 08, 2017 43.39 43.39 42.58 43.11 2,795,971 +0.20(+0.47%)
Feb 07, 2017 43.21 43.21 42.86 42.91 2,162,803 -0.14(-0.33%)
Feb 06, 2017 43.12 43.24 42.83 43.05 2,190,246 +0.15(+0.35%)
Feb 03, 2017 42.99 43.05 42.53 42.90 1,548,197 +0.11(+0.26%)
Feb 02, 2017 43.00 43.08 42.60 42.79 1,925,180 -0.22(-0.51%)
Feb 01, 2017 43.21 42.57 43.01 2,788,932 -0.20(-0.46%)
Jan 31, 2017 43.24 43.63 43.04 43.21 2,995,969 -0.19(-0.44%)
Jan 30, 2017 43.35 43.52 42.75 43.40 2,279,610 +0.00(+0.00%)
Jan 27, 2017 43.53 43.90 43.39 43.40 2,131,312 +0.02(+0.05%)
Jan 26, 2017 43.97 44.00 43.01 43.38 3,592,358 -0.24(-0.55%)
Jan 25, 2017 44.00 44.07 43.36 43.62 2,590,586 -0.26(-0.59%)
Jan 24, 2017 43.30 44.09 43.30 43.88 2,773,234 +0.59(+1.36%)
Jan 23, 2017 43.39 43.40 43.03 43.29 2,502,404 -0.07(-0.16%)
Jan 20, 2017 43.58 43.77 43.31 43.36 1,869,066 -0.18(-0.41%)
Jan 19, 2017 43.46 44.03 43.29 43.54 2,029,230 -0.45(-1.02%)
Jan 18, 2017 44.29 44.30 43.51 43.99 2,504,333 -0.18(-0.41%)
Jan 17, 2017 43.52 44.67 43.12 44.17 4,858,777 +0.64(+1.47%)
Jan 13, 2017 43.53 43.53 43.53 0 +0.17(+0.39%)
Jan 12, 2017 43.79 44.24 42.64 43.36 2,664,834 -0.61(-1.39%)
Jan 11, 2017 43.76 43.99 43.13 43.97 2,448,395 +0.26(+0.59%)
Jan 10, 2017 43.41 43.78 43.30 43.71 2,582,390 +0.47(+1.09%)
Jan 09, 2017 42.81 43.66 42.59 43.24 3,005,866 +0.74(+1.74%)
Jan 06, 2017 42.50 42.80 41.81 42.50 3,133,973 -0.30(-0.70%)
Jan 05, 2017 41.90 43.00 41.71 42.80 4,842,396 +1.46(+3.53%)
Jan 04, 2017 40.89 41.69 40.66 41.34 5,872,847 +0.85(+2.10%)
Jan 03, 2017 40.88 41.10 40.40 40.49 4,545,738 +0.49(+1.23%)
Dec 30, 2016 40.00 40.00 40.00 0 +0.01(+0.03%)
Dec 29, 2016 40.01 40.11 39.80 39.99 2,573,340 +0.02(+0.05%)
Dec 28, 2016 40.20 40.43 39.83 39.97 2,620,788 -0.18(-0.45%)
Dec 27, 2016 40.00 40.62 39.89 40.15 2,422,379 +0.17(+0.43%)
Dec 23, 2016 39.98 39.98 39.98 0 -0.09(-0.22%)
Dec 22, 2016 40.33 40.53 40.00 40.07 3,745,053 -0.63(-1.55%)
Dec 21, 2016 41.00 41.16 40.63 40.70 2,903,811 -0.11(-0.27%)
Dec 20, 2016 40.96 41.37 40.71 40.81 2,142,473 -0.05(-0.12%)
Dec 19, 2016 40.98 41.15 40.49 40.86 4,539,662 -0.14(-0.34%)
Dec 16, 2016 41.56 41.60 40.90 41.00 4,719,182 -0.33(-0.80%)
Dec 15, 2016 41.69 41.74 41.02 41.33 2,989,721 -0.64(-1.52%)
Dec 14, 2016 42.47 42.53 41.88 41.97 4,429,911 -0.64(-1.50%)
Dec 13, 2016 42.92 43.15 42.28 42.61 2,603,516 -0.01(-0.02%)
Dec 12, 2016 43.20 43.38 42.16 42.62 3,525,024 -0.81(-1.87%)
Dec 09, 2016 43.26 43.80 42.74 43.43 2,328,609 +0.26(+0.60%)
Dec 08, 2016 43.00 43.24 42.34 43.17 3,298,634 +0.32(+0.75%)
Dec 07, 2016 42.65 43.04 41.93 42.85 2,885,178 +0.47(+1.11%)
Dec 06, 2016 43.18 43.49 42.14 42.38 3,657,069 -0.59(-1.37%)
Dec 05, 2016 44.08 44.46 42.91 42.97 4,083,624 -1.04(-2.36%)
Dec 02, 2016 44.62 45.02 43.47 44.01 5,794,983 -0.82(-1.83%)
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.