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 30, 2004 34.80 35.20 34.20 35.00 65,200 +0.30(+0.86%)
Jul 29, 2004 34.70 34.75 34.09 34.70 38,200 +0.00(+0.00%)
Jul 28, 2004 34.07 34.75 33.86 34.70 66,500 +0.37(+1.08%)
Jul 27, 2004 32.98 34.77 32.50 34.33 123,700 +1.83(+5.63%)
Jul 26, 2004 32.75 32.89 32.15 32.50 32,400 -0.50(-1.52%)
Jul 23, 2004 33.55 33.55 32.70 33.00 94,800 -0.55(-1.64%)
Jul 22, 2004 33.09 34.28 32.85 33.55 15,900 +0.00(+0.00%)
Jul 21, 2004 33.63 34.00 33.29 33.55 37,700 +0.03(+0.09%)
Jul 20, 2004 33.34 33.55 33.01 33.52 14,800 +0.71(+2.16%)
Jul 19, 2004 32.50 33.01 32.40 32.81 27,800 +0.29(+0.89%)
Jul 16, 2004 33.00 33.05 32.50 32.52 11,200 -0.49(-1.48%)
Jul 15, 2004 32.26 33.09 32.23 33.01 25,400 +1.15(+3.61%)
Jul 14, 2004 31.89 32.21 31.86 31.86 57,800 -0.38(-1.18%)
Jul 13, 2004 32.21 32.30 32.19 32.24 10,500 +0.24(+0.75%)
Jul 12, 2004 32.44 32.44 31.75 32.00 26,600 -1.15(-3.47%)
Jul 09, 2004 33.31 33.70 32.74 33.15 55,700 -0.35(-1.04%)
Jul 08, 2004 34.44 34.45 33.35 33.50 62,400 -1.00(-2.90%)
Jul 07, 2004 35.22 36.34 34.40 34.50 86,700 -0.90(-2.54%)
Jul 06, 2004 35.90 35.90 34.11 35.40 137,000 -0.60(-1.66%)
Jul 02, 2004 34.00 36.92 33.81 36.00 312,600 +2.05(+6.04%)
Jul 01, 2004 34.05 34.06 33.40 33.95 29,300 -0.04(-0.12%)
Jun 30, 2004 33.99 33.99 32.95 33.99 112,400 +0.21(+0.62%)
Jun 29, 2004 34.58 34.58 33.51 33.78 172,300 -0.57(-1.66%)
Jun 28, 2004 34.45 34.79 33.35 34.35 63,300 -0.03(-0.08%)
Jun 25, 2004 34.20 34.40 33.31 34.38 41,500 +0.39(+1.14%)
Jun 24, 2004 32.65 34.00 32.60 33.99 109,100 +1.78(+5.53%)
Jun 23, 2004 32.50 32.75 32.21 32.21 91,500 -0.43(-1.32%)
Jun 22, 2004 32.95 33.04 32.60 32.64 118,100 -0.42(-1.27%)
Jun 21, 2004 34.69 34.69 32.99 33.06 51,100 -1.56(-4.51%)
Jun 18, 2004 34.62 34.98 34.01 34.62 50,700 -0.22(-0.63%)
Jun 17, 2004 34.40 34.94 33.23 34.84 46,800 +0.49(+1.43%)
Jun 16, 2004 34.39 34.40 33.09 34.35 43,300 +0.21(+0.62%)
Jun 15, 2004 33.95 34.40 32.79 34.14 169,500 -0.13(-0.38%)
Jun 14, 2004 29.59 35.00 29.57 34.27 481,100 +5.27(+18.17%)
Jun 10, 2004 28.26 29.00 28.07 29.00 27,300 +0.36(+1.25%)
Jun 09, 2004 28.79 28.99 28.37 28.64 60,100 +0.51(+1.82%)
Jun 08, 2004 27.98 28.79 27.25 28.13 50,800 +0.24(+0.86%)
Jun 07, 2004 27.83 27.89 27.21 27.89 87,500 +0.58(+2.12%)
Jun 04, 2004 27.75 27.88 26.61 27.31 47,000 -0.01(-0.04%)
Jun 03, 2004 28.75 28.75 27.25 27.32 83,900 -1.18(-4.14%)
Jun 02, 2004 27.03 28.87 27.00 28.50 190,200 +1.54(+5.71%)
Jun 01, 2004 27.08 27.10 26.57 26.96 220,100 -0.02(-0.07%)
May 28, 2004 26.55 27.08 26.55 26.98 28,000 +0.23(+0.86%)
May 27, 2004 26.75 27.00 26.50 26.75 67,900 +0.25(+0.94%)
May 26, 2004 26.50 26.90 26.25 26.50 82,400 +0.14(+0.53%)
May 25, 2004 24.75 26.65 24.75 26.36 113,400 +1.26(+5.02%)
May 24, 2004 25.10 25.88 24.19 25.10 34,300 +0.10(+0.40%)
May 21, 2004 24.63 25.11 24.45 25.00 36,600 +0.05(+0.20%)
May 20, 2004 25.10 25.30 24.60 24.95 47,400 -0.27(-1.07%)
May 19, 2004 24.30 25.22 24.30 25.22 157,800 +0.98(+4.04%)
May 18, 2004 24.40 24.75 23.87 24.24 47,700 +0.24(+1.00%)
May 17, 2004 23.97 24.50 22.80 24.00 132,300 -0.20(-0.83%)
May 14, 2004 24.45 24.48 24.02 24.20 9,800 -0.30(-1.22%)
May 13, 2004 24.86 24.98 23.98 24.50 57,100 -0.25(-1.01%)
May 12, 2004 25.00 25.33 24.00 24.75 58,600 -0.08(-0.32%)
May 11, 2004 23.91 25.25 23.80 24.83 61,100 +1.33(+5.66%)
May 10, 2004 23.50 23.75 22.65 23.50 158,300 -0.50(-2.08%)
May 07, 2004 25.20 25.53 23.95 24.00 202,700 -1.30(-5.14%)
May 06, 2004 28.02 28.02 25.05 25.30 399,000 -2.90(-10.28%)
May 05, 2004 28.80 28.80 28.02 28.20 11,700 -0.53(-1.84%)
May 04, 2004 28.07 29.25 28.00 28.73 42,600 +0.11(+0.38%)
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.