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 (%)
Mar 31, 2009 27.18 28.42 26.43 27.40 6,683,889 +0.63(+2.35%)
Mar 30, 2009 27.99 27.99 25.91 26.77 3,092,348 -2.74(-9.28%)
Mar 26, 2009 28.50 30.86 28.50 29.51 2,833,258 +1.15(+4.06%)
Mar 25, 2009 28.10 28.96 27.66 28.36 1,026,124 -0.37(-1.29%)
Mar 24, 2009 27.75 29.37 27.75 28.73 1,126,536 +0.63(+2.24%)
Mar 23, 2009 27.86 28.28 26.88 28.10 1,266,636 +1.53(+5.76%)
Mar 20, 2009 26.98 27.24 26.30 26.57 523,722 -0.49(-1.81%)
Mar 19, 2009 27.75 27.75 26.76 27.06 499,416 -0.52(-1.89%)
Mar 18, 2009 26.68 27.62 26.42 27.58 1,332,347 +0.93(+3.49%)
Mar 17, 2009 25.96 26.95 25.55 26.65 505,970 +0.65(+2.50%)
Mar 16, 2009 28.30 28.39 25.79 26.00 1,440,174 -2.21(-7.83%)
Mar 13, 2009 24.99 28.69 24.74 28.21 2,773,584 +3.53(+14.30%)
Mar 12, 2009 22.03 25.10 21.59 24.68 1,048,511 +2.50(+11.27%)
Mar 11, 2009 22.22 22.50 21.69 22.18 553,567 +0.01(+0.05%)
Mar 10, 2009 21.07 22.20 20.78 22.17 483,206 +1.43(+6.89%)
Mar 09, 2009 20.25 21.12 19.94 20.74 611,522 +0.43(+2.12%)
Mar 06, 2009 20.55 20.55 19.98 20.31 529,564 -0.14(-0.68%)
Mar 05, 2009 20.64 20.75 19.97 20.45 545,843 -0.86(-4.04%)
Mar 04, 2009 19.70 21.87 19.55 21.31 1,017,619 +2.19(+11.45%)
Mar 02, 2009 20.24 20.39 19.02 19.12 1,407,334 -0.88(-4.40%)
Feb 27, 2009 19.74 20.07 19.68 20.00 865,289 -0.19(-0.94%)
Feb 26, 2009 20.18 20.92 19.95 20.19 430,145 +0.15(+0.75%)
Feb 25, 2009 19.90 20.39 19.64 20.04 762,245 -0.03(-0.15%)
Feb 24, 2009 19.70 20.68 19.47 20.07 1,252,541 +0.50(+2.55%)
Feb 23, 2009 19.44 19.84 19.25 19.57 774,414 +0.18(+0.93%)
Feb 20, 2009 18.54 19.52 18.52 19.39 655,761 +0.46(+2.43%)
Feb 19, 2009 19.08 19.35 18.81 18.93 691,626 +0.22(+1.18%)
Feb 18, 2009 19.53 19.57 18.39 18.71 954,239 -0.51(-2.65%)
Feb 17, 2009 19.49 19.58 18.84 19.22 997,021 -0.45(-2.29%)
Feb 13, 2009 19.77 19.93 19.34 19.67 528,469 -0.25(-1.26%)
Feb 12, 2009 19.38 19.92 18.74 19.92 830,781 +0.11(+0.56%)
Feb 11, 2009 18.57 19.99 18.54 19.81 1,024,709 +0.73(+3.83%)
Feb 10, 2009 20.69 20.76 18.55 19.08 1,588,425 -1.95(-9.27%)
Feb 09, 2009 23.00 23.46 20.14 21.03 2,146,029 -0.47(-2.19%)
Feb 06, 2009 21.66 22.35 20.47 21.50 1,497,010 -0.27(-1.24%)
Feb 05, 2009 20.59 21.89 20.16 21.77 813,658 +1.12(+5.42%)
Feb 04, 2009 20.51 21.62 20.18 20.65 956,342 +0.30(+1.47%)
Feb 03, 2009 20.65 20.65 19.97 20.35 511,052 -0.07(-0.34%)
Feb 02, 2009 20.99 21.46 19.96 20.42 608,441 -0.57(-2.72%)
Jan 30, 2009 21.05 21.99 20.07 20.99 834,717 +0.42(+2.04%)
Jan 29, 2009 19.68 20.89 19.60 20.57 649,578 +0.49(+2.44%)
Jan 28, 2009 19.43 20.42 19.32 20.08 599,150 +0.95(+4.97%)
Jan 27, 2009 18.76 19.37 18.67 19.13 286,619 +0.37(+1.97%)
Jan 26, 2009 18.89 19.43 18.53 18.76 680,805 -0.02(-0.11%)
Jan 23, 2009 19.42 19.52 18.50 18.78 856,239 -1.16(-5.82%)
Jan 22, 2009 20.17 20.36 19.59 19.94 817,234 -0.69(-3.34%)
Jan 21, 2009 20.54 20.76 20.00 20.63 458,567 +0.62(+3.10%)
Jan 20, 2009 21.95 21.95 19.99 20.01 723,308 -2.08(-9.42%)
Jan 16, 2009 20.35 22.40 20.25 22.09 1,366,996 +1.74(+8.55%)
Jan 15, 2009 20.50 20.71 19.34 20.35 765,166 -0.06(-0.29%)
Jan 14, 2009 20.25 20.62 19.96 20.41 6,182,114 +0.19(+0.94%)
Jan 13, 2009 19.83 20.77 19.70 20.22 688,082 +0.55(+2.80%)
Jan 12, 2009 20.00 20.15 19.59 19.67 835,064 -0.41(-2.04%)
Jan 09, 2009 20.50 20.78 19.94 20.08 838,701 -0.45(-2.19%)
Jan 08, 2009 21.95 22.00 20.33 20.53 1,227,689 -1.57(-7.10%)
Jan 07, 2009 23.26 23.26 21.70 22.10 1,071,451 -1.68(-7.06%)
Jan 06, 2009 24.38 24.72 23.70 23.78 608,637 -0.60(-2.46%)
Jan 05, 2009 23.91 24.80 22.96 24.38 730,107 +0.74(+3.13%)
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.