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, 2006 47.19 48.88 47.19 48.10 341,409 +0.69(+1.46%)
May 30, 2006 48.87 49.43 47.00 47.41 658,515 -1.69(-3.44%)
May 26, 2006 46.70 49.17 46.70 49.10 533,008 +2.40(+5.14%)
May 25, 2006 46.34 46.79 45.98 46.70 468,853 +0.85(+1.85%)
May 24, 2006 46.43 47.62 44.52 45.85 640,216 -0.78(-1.67%)
May 23, 2006 45.67 48.00 45.67 46.63 440,910 +1.04(+2.28%)
May 22, 2006 48.71 48.71 44.99 45.59 821,225 -3.01(-6.19%)
May 19, 2006 47.87 50.15 46.52 48.60 827,895 +0.80(+1.67%)
May 18, 2006 49.78 50.90 47.10 47.80 1,875,561 +2.50(+5.52%)
May 17, 2006 47.25 47.28 45.00 45.30 693,461 -1.63(-3.47%)
May 16, 2006 46.63 47.29 46.19 46.93 468,100 +0.99(+2.15%)
May 15, 2006 46.90 46.92 44.40 45.94 758,915 -1.00(-2.13%)
May 12, 2006 48.93 49.00 46.18 46.94 599,834 -2.67(-5.38%)
May 11, 2006 51.00 51.00 48.25 49.61 389,180 -0.35(-0.70%)
May 10, 2006 50.72 52.17 49.65 49.96 747,344 +0.99(+2.02%)
May 09, 2006 48.99 49.35 48.10 48.97 261,531 +0.61(+1.26%)
May 08, 2006 48.48 49.67 48.00 48.36 499,805 +0.76(+1.60%)
May 05, 2006 47.33 48.34 47.20 47.60 307,566 +0.78(+1.67%)
May 04, 2006 46.52 47.34 45.64 46.82 945,704 +1.42(+3.13%)
May 03, 2006 45.73 45.89 45.23 45.40 258,594 +0.09(+0.20%)
May 02, 2006 45.48 45.96 44.78 45.31 314,504 +0.30(+0.67%)
May 01, 2006 46.32 46.32 45.00 45.01 316,372 +0.01(+0.03%)
Apr 28, 2006 46.39 46.46 44.67 45.00 308,200 -0.25(-0.56%)
Apr 27, 2006 43.90 46.65 41.67 45.25 1,144,207 +1.08(+2.45%)
Apr 26, 2006 46.10 46.31 43.31 44.17 897,350 -3.13(-6.62%)
Apr 25, 2006 48.24 48.73 47.15 47.30 320,238 -0.39(-0.82%)
Apr 24, 2006 47.58 47.99 46.54 47.69 219,363 +0.93(+1.99%)
Apr 21, 2006 47.24 48.49 46.16 46.76 364,659 -0.24(-0.51%)
Apr 20, 2006 46.25 47.27 45.70 47.00 511,451 +1.28(+2.80%)
Apr 19, 2006 45.34 45.78 44.57 45.72 312,627 +0.82(+1.83%)
Apr 18, 2006 43.95 45.18 43.95 44.90 474,774 +1.95(+4.54%)
Apr 17, 2006 42.96 43.74 42.62 42.95 226,741 +0.12(+0.28%)
Apr 13, 2006 42.59 43.48 42.37 42.83 249,586 +0.52(+1.23%)
Apr 12, 2006 41.96 42.74 41.65 42.31 191,934 +0.35(+0.83%)
Apr 11, 2006 43.68 43.68 41.75 41.96 333,948 -44.91(-51.70%)
Apr 10, 2006 86.99 88.00 86.32 86.87 1,068,800 +0.40(+0.46%)
Apr 07, 2006 86.11 86.88 85.62 86.47 110,844 +0.92(+1.08%)
Apr 06, 2006 85.00 86.38 84.01 85.55 160,516 +0.92(+1.09%)
Apr 05, 2006 84.16 84.63 83.10 84.63 42,991 +0.64(+0.76%)
Apr 04, 2006 83.25 84.75 82.89 83.99 138,049 +0.13(+0.16%)
Apr 03, 2006 84.03 85.00 83.36 83.86 193,133 +1.16(+1.40%)
Mar 31, 2006 82.73 84.61 81.77 82.70 342,971 +0.81(+0.99%)
Mar 30, 2006 82.69 82.75 81.28 81.89 96,487 -0.21(-0.26%)
Mar 29, 2006 81.48 82.48 80.71 82.10 78,964 +1.26(+1.56%)
Mar 28, 2006 83.20 83.20 80.00 80.84 103,215 -1.70(-2.06%)
Mar 27, 2006 82.25 83.56 82.03 82.54 165,081 +0.85(+1.04%)
Mar 24, 2006 83.13 83.50 81.55 81.69 113,533 -1.06(-1.28%)
Mar 23, 2006 82.00 84.12 81.25 82.75 110,900 +0.85(+1.04%)
Mar 22, 2006 80.20 82.01 78.87 81.90 146,100 +2.19(+2.75%)
Mar 21, 2006 82.00 82.04 79.51 79.71 190,848 -1.83(-2.24%)
Mar 20, 2006 82.52 83.60 81.33 81.54 279,437 -0.22(-0.27%)
Mar 17, 2006 81.11 82.00 80.58 81.76 161,516 +0.32(+0.39%)
Mar 16, 2006 79.47 83.55 78.51 81.44 351,111 +1.71(+2.14%)
Mar 15, 2006 78.65 80.50 78.65 79.73 222,238 +0.72(+0.91%)
Mar 14, 2006 79.50 79.50 77.23 79.01 175,138 -0.48(-0.60%)
Mar 13, 2006 75.80 80.10 75.45 79.49 359,513 +3.99(+5.28%)
Mar 10, 2006 73.42 75.63 73.32 75.50 123,332 +2.05(+2.79%)
Mar 09, 2006 74.20 74.20 72.56 73.45 181,470 -0.74(-1.00%)
Mar 08, 2006 75.35 75.35 73.58 74.19 193,536 -1.17(-1.55%)
Mar 07, 2006 75.30 75.86 74.05 75.36 108,003 +0.15(+0.20%)
Mar 06, 2006 76.88 77.20 74.70 75.21 111,422 -0.53(-0.70%)
Mar 03, 2006 75.89 76.39 75.20 75.74 258,197 +0.21(+0.28%)
Mar 02, 2006 76.01 76.69 75.13 75.53 114,432 -0.48(-0.63%)
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.