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, 2008 45.50 46.50 44.54 45.09 1,169,546 -1.45(-3.12%)
Jul 30, 2008 43.80 47.48 43.70 46.54 2,085,846 +3.13(+7.21%)
Jul 29, 2008 43.41 43.68 41.01 43.41 1,118,768 +1.20(+2.84%)
Jul 28, 2008 42.39 44.00 42.16 42.21 1,314,932 +0.07(+0.17%)
Jul 25, 2008 41.81 42.39 41.50 42.14 565,738 +0.22(+0.52%)
Jul 24, 2008 43.79 43.89 41.75 41.92 1,554,878 -0.92(-2.15%)
Jul 23, 2008 42.02 43.09 41.54 42.84 1,524,947 +0.71(+1.69%)
Jul 22, 2008 41.93 42.92 41.70 42.13 1,294,500 +0.47(+1.13%)
Jul 21, 2008 41.64 42.65 41.20 41.66 1,733,704 +0.69(+1.68%)
Jul 18, 2008 42.17 43.06 40.66 40.97 1,370,810 -1.20(-2.85%)
Jul 17, 2008 43.39 44.03 41.10 42.17 1,622,197 -0.57(-1.33%)
Jul 16, 2008 41.26 43.13 41.10 42.74 3,313,955 +1.11(+2.67%)
Jul 15, 2008 40.81 42.16 40.04 41.63 1,969,904 -0.12(-0.29%)
Jul 14, 2008 41.34 42.23 40.83 41.75 1,002,202 +0.79(+1.93%)
Jul 11, 2008 41.00 41.79 40.50 40.96 1,333,672 -0.14(-0.34%)
Jul 10, 2008 42.53 42.53 40.14 41.10 1,107,447 -0.96(-2.28%)
Jul 09, 2008 42.44 44.04 42.00 42.06 1,426,803 -0.38(-0.90%)
Jul 08, 2008 41.77 43.00 41.19 42.44 1,860,458 -0.25(-0.59%)
Jul 07, 2008 42.35 43.62 41.18 42.69 1,661,445 +0.95(+2.28%)
Jul 04, 2008 42.05 42.76 41.45 41.74 919,365 +0.00(+0.00%)
Jul 03, 2008 42.05 42.76 41.45 41.74 919,365 -0.31(-0.74%)
Jul 02, 2008 43.82 43.82 41.77 42.05 2,722,452 -1.99(-4.52%)
Jul 01, 2008 45.78 45.78 43.56 44.04 2,155,057 -1.74(-3.80%)
Jun 30, 2008 46.01 47.00 45.37 45.78 1,811,269 -1.30(-2.76%)
Jun 27, 2008 45.51 47.19 45.51 47.08 969,993 +0.69(+1.49%)
Jun 26, 2008 47.00 47.00 45.36 46.39 1,551,893 -1.65(-3.43%)
Jun 25, 2008 48.09 48.86 47.81 48.04 1,094,816 -0.14(-0.29%)
Jun 24, 2008 45.97 49.07 45.80 48.18 1,889,275 +1.75(+3.77%)
Jun 23, 2008 47.00 47.58 46.30 46.43 582,777 -0.93(-1.96%)
Jun 20, 2008 47.86 48.08 47.22 47.36 1,111,460 -0.88(-1.82%)
Jun 19, 2008 47.80 48.27 47.25 48.24 1,267,580 +0.04(+0.08%)
Jun 18, 2008 49.40 50.45 47.88 48.20 1,017,342 -1.43(-2.88%)
Jun 17, 2008 50.29 51.19 49.54 49.63 991,913 -0.14(-0.28%)
Jun 16, 2008 50.00 50.06 49.50 49.77 683,573 -0.39(-0.78%)
Jun 13, 2008 50.00 50.38 49.55 50.16 611,632 +0.16(+0.32%)
Jun 12, 2008 50.00 51.09 49.77 50.00 810,441 +0.07(+0.14%)
Jun 11, 2008 49.62 50.64 49.62 49.93 1,924,249 +0.09(+0.18%)
Jun 10, 2008 49.00 51.58 48.95 49.84 3,053,349 -2.65(-5.05%)
Jun 09, 2008 53.47 54.00 51.85 52.49 774,328 -0.99(-1.85%)
Jun 06, 2008 54.51 54.64 52.86 53.48 1,542,789 -1.49(-2.71%)
Jun 05, 2008 55.00 55.99 54.85 54.97 626,971 -0.05(-0.09%)
Jun 04, 2008 55.66 56.19 54.78 55.02 629,640 -0.68(-1.22%)
Jun 03, 2008 57.00 57.65 55.30 55.70 1,411,299 -1.50(-2.62%)
Jun 02, 2008 58.02 58.18 56.21 57.20 908,842 -1.18(-2.02%)
May 30, 2008 58.44 59.20 57.63 58.38 733,525 -0.19(-0.32%)
May 29, 2008 59.88 59.94 57.94 58.57 551,334 -1.01(-1.70%)
May 28, 2008 58.00 60.00 57.74 59.58 1,415,692 +1.48(+2.55%)
May 27, 2008 56.50 58.10 56.02 58.10 1,122,436 +1.97(+3.51%)
May 26, 2008 55.41 56.34 55.32 56.13 698,565 +0.00(+0.00%)
May 23, 2008 55.41 56.34 55.32 56.13 698,565 +0.66(+1.19%)
May 22, 2008 56.76 57.00 55.20 55.47 1,082,868 -1.53(-2.68%)
May 21, 2008 57.19 58.00 56.59 57.00 1,013,033 +0.00(+0.00%)
May 20, 2008 57.00 58.00 56.76 57.00 1,635,032 -0.20(-0.35%)
May 19, 2008 57.35 58.16 57.05 57.20 1,471,766 -0.19(-0.33%)
May 16, 2008 57.55 57.95 57.25 57.39 1,771,769 -0.09(-0.16%)
May 15, 2008 56.65 60.79 55.97 57.48 6,384,487 -5.85(-9.24%)
May 14, 2008 63.29 63.89 61.64 63.33 1,294,472 +0.99(+1.59%)
May 13, 2008 62.50 63.99 61.80 62.34 849,982 -0.40(-0.64%)
May 12, 2008 64.82 64.92 62.25 62.74 842,216 -2.18(-3.36%)
May 09, 2008 65.25 66.00 63.89 64.92 584,882 -1.13(-1.71%)
May 08, 2008 64.02 66.05 63.65 66.05 782,148 +1.93(+3.01%)
May 07, 2008 64.53 65.34 62.90 64.12 1,725,602 -2.70(-4.04%)
May 06, 2008 69.75 69.75 66.54 66.82 1,270,612 -3.25(-4.64%)
May 05, 2008 67.67 70.89 67.10 70.07 1,563,395 +2.30(+3.39%)
May 02, 2008 66.44 67.97 66.03 67.77 1,426,080 +2.72(+4.18%)
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.