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 (%)
May 31, 2012 18.55 18.60 18.05 18.40 2,890,011 -0.24(-1.29%)
May 30, 2012 19.01 19.10 18.56 18.64 2,210,768 -0.53(-2.76%)
May 29, 2012 18.70 19.24 18.60 19.17 2,093,543 +0.81(+4.41%)
May 25, 2012 18.70 18.83 18.32 18.36 1,565,837 -0.18(-0.97%)
May 24, 2012 19.10 19.10 18.48 18.54 2,158,189 -0.57(-2.98%)
May 23, 2012 19.08 19.23 18.91 19.11 4,447,559 -0.14(-0.73%)
May 22, 2012 19.56 19.65 19.15 19.25 1,179,164 -0.23(-1.18%)
May 21, 2012 18.90 19.67 18.77 19.48 1,941,700 +0.57(+3.01%)
May 18, 2012 20.91 21.16 18.81 18.91 4,146,639 -2.00(-9.56%)
May 17, 2012 21.38 21.76 20.78 20.91 7,311,542 +1.26(+6.41%)
May 16, 2012 19.63 20.44 19.56 19.65 1,897,240 +0.04(+0.20%)
May 15, 2012 19.04 19.93 19.01 19.61 2,924,792 +0.65(+3.43%)
May 14, 2012 19.01 19.29 18.94 18.96 3,473,540 -0.13(-0.68%)
May 11, 2012 18.92 19.33 18.92 19.09 3,980,385 +0.08(+0.42%)
May 10, 2012 19.60 19.80 18.96 19.01 1,989,549 -0.50(-2.56%)
May 09, 2012 19.63 19.83 19.30 19.51 1,664,223 -0.36(-1.81%)
May 08, 2012 19.85 20.04 19.43 19.87 1,865,332 -0.13(-0.65%)
May 07, 2012 19.71 20.12 19.71 20.00 2,659,200 +0.09(+0.45%)
May 04, 2012 20.10 20.10 19.44 19.91 2,594,879 -0.16(-0.80%)
May 03, 2012 20.48 20.66 19.84 20.07 3,078,850 -0.44(-2.15%)
May 02, 2012 20.90 21.10 20.41 20.51 3,020,830 -0.43(-2.05%)
May 01, 2012 21.79 21.79 20.90 20.94 2,639,216 -0.73(-3.37%)
Apr 30, 2012 21.55 21.90 21.50 21.67 2,233,455 +0.01(+0.05%)
Apr 27, 2012 21.92 22.13 21.27 21.66 1,843,784 +0.17(+0.79%)
Apr 26, 2012 20.94 21.77 20.93 21.49 1,939,901 +0.51(+2.43%)
Apr 25, 2012 21.31 21.79 20.60 20.98 3,106,772 -0.11(-0.52%)
Apr 24, 2012 21.02 21.26 21.01 21.09 1,108,059 +0.15(+0.72%)
Apr 23, 2012 20.87 21.21 20.55 20.94 2,362,166 -0.23(-1.09%)
Apr 20, 2012 21.28 21.51 21.14 21.17 1,714,577 +0.06(+0.28%)
Apr 19, 2012 21.03 21.86 20.99 21.11 1,736,161 +0.06(+0.29%)
Apr 18, 2012 21.19 21.36 20.80 21.05 2,161,586 -0.32(-1.50%)
Apr 17, 2012 21.21 21.61 21.15 21.37 1,628,407 +0.32(+1.52%)
Apr 16, 2012 21.38 21.75 20.98 21.05 2,123,528 -0.28(-1.31%)
Apr 13, 2012 21.62 21.62 21.00 21.33 2,693,281 -0.36(-1.66%)
Apr 12, 2012 21.10 21.80 21.05 21.69 2,570,731 +0.63(+2.99%)
Apr 11, 2012 21.05 21.16 20.91 21.06 1,914,263 +0.21(+1.01%)
Apr 10, 2012 20.98 21.26 20.66 20.85 1,678,108 -0.25(-1.18%)
Apr 09, 2012 21.00 21.15 20.87 21.10 1,692,850 -0.22(-1.03%)
Apr 05, 2012 20.96 21.35 20.88 21.32 2,292,613 +0.32(+1.52%)
Apr 04, 2012 20.76 21.12 20.65 21.00 3,852,989 -0.01(-0.05%)
Apr 03, 2012 21.62 21.75 20.98 21.01 3,082,012 -0.72(-3.31%)
Apr 02, 2012 21.70 22.00 21.53 21.73 2,141,478 +0.09(+0.42%)
Mar 30, 2012 21.48 21.93 21.12 21.64 3,457,925 +0.36(+1.69%)
Mar 29, 2012 21.78 21.99 21.01 21.28 5,358,676 -0.71(-3.23%)
Mar 28, 2012 23.04 23.06 21.94 21.99 3,627,300 -1.10(-4.76%)
Mar 27, 2012 23.15 23.72 23.00 23.09 3,616,735 -0.06(-0.26%)
Mar 26, 2012 23.01 23.55 22.97 23.15 4,527,229 +0.32(+1.40%)
Mar 23, 2012 22.66 23.00 22.57 22.83 3,278,093 +0.12(+0.55%)
Mar 22, 2012 22.95 23.12 22.56 22.70 2,958,929 -0.45(-1.92%)
Mar 21, 2012 23.41 23.74 23.08 23.15 2,985,314 -0.23(-0.98%)
Mar 20, 2012 24.01 24.07 23.21 23.38 3,024,173 -0.82(-3.39%)
Mar 19, 2012 24.54 24.90 24.17 24.20 1,938,418 -0.48(-1.94%)
Mar 16, 2012 23.33 24.70 23.20 24.68 3,599,489 +1.26(+5.38%)
Mar 15, 2012 23.26 23.53 22.88 23.42 2,799,918 +0.05(+0.21%)
Mar 14, 2012 23.96 24.10 23.18 23.37 2,697,111 -0.68(-2.83%)
Mar 13, 2012 23.76 24.11 23.42 24.05 1,872,733 +0.29(+1.22%)
Mar 12, 2012 24.14 24.50 23.32 23.76 2,251,346 -0.33(-1.37%)
Mar 09, 2012 25.09 25.17 24.00 24.09 5,459,051 -0.89(-3.56%)
Mar 08, 2012 24.60 25.11 23.96 24.98 5,986,625 +0.45(+1.83%)
Mar 07, 2012 25.50 25.61 24.32 24.53 7,880,760 -0.94(-3.69%)
Mar 06, 2012 26.08 26.33 25.32 25.47 2,966,135 -0.99(-3.74%)
Mar 05, 2012 27.65 27.84 26.40 26.46 3,014,397 -1.28(-4.61%)
Mar 02, 2012 27.70 28.05 27.46 27.74 2,177,795 -0.01(-0.04%)
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.