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 (%)
Jul 31, 2019 39.15 39.37 38.35 38.98 2,541,365 -0.23(-0.59%)
Jul 30, 2019 38.93 39.30 38.63 39.21 2,065,387 -0.12(-0.31%)
Jul 29, 2019 39.11 39.50 38.53 39.33 1,691,591 +0.14(+0.36%)
Jul 26, 2019 40.49 40.53 38.99 39.19 4,050,000 -1.14(-2.83%)
Jul 25, 2019 40.27 40.73 39.91 40.33 3,034,861 +0.05(+0.12%)
Jul 24, 2019 40.50 40.75 39.95 40.28 3,194,546 -0.48(-1.18%)
Jul 23, 2019 38.69 40.90 38.69 40.76 6,600,607 +2.20(+5.71%)
Jul 22, 2019 38.06 38.64 38.00 38.56 2,588,256 +0.40(+1.05%)
Jul 19, 2019 38.25 38.95 37.97 38.16 3,269,900 +0.15(+0.39%)
Jul 18, 2019 37.69 38.04 37.33 38.01 2,224,352 +0.41(+1.09%)
Jul 17, 2019 37.39 38.96 37.26 37.60 3,487,225 +0.74(+2.01%)
Jul 16, 2019 37.47 37.47 36.84 36.86 1,624,137 -0.49(-1.31%)
Jul 15, 2019 37.55 37.63 36.96 37.35 2,339,275 +0.10(+0.27%)
Jul 12, 2019 37.71 37.85 37.04 37.25 1,877,200 -0.14(-0.37%)
Jul 11, 2019 37.96 38.10 37.21 37.39 1,610,926 -0.57(-1.50%)
Jul 10, 2019 38.46 38.88 37.79 37.96 2,546,962 +0.02(+0.05%)
Jul 09, 2019 36.68 37.97 36.53 37.94 3,228,178 +1.14(+3.10%)
Jul 08, 2019 38.04 38.14 36.74 36.80 2,825,423 -1.77(-4.59%)
Jul 05, 2019 38.20 38.67 38.05 38.57 1,528,000 -0.12(-0.31%)
Jul 03, 2019 38.96 39.01 38.17 38.69 1,687,000 -0.19(-0.49%)
Jul 02, 2019 38.43 39.30 38.32 38.88 3,248,488 +0.21(+0.54%)
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.