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, 2009 50.14 51.39 49.89 51.25 1,525,196 +1.13(+2.25%)
Jul 30, 2009 48.35 50.65 48.00 50.12 996,924 +2.61(+5.49%)
Jul 29, 2009 48.23 48.23 46.56 47.51 727,412 -0.86(-1.78%)
Jul 28, 2009 48.25 49.00 47.18 48.37 896,183 -0.17(-0.35%)
Jul 27, 2009 48.97 49.45 47.53 48.54 621,469 -0.74(-1.50%)
Jul 24, 2009 48.42 49.32 48.11 49.28 673,156 +1.01(+2.09%)
Jul 23, 2009 47.78 50.36 47.18 48.27 1,269,174 +0.40(+0.84%)
Jul 22, 2009 48.25 48.26 46.99 47.87 728,381 -0.09(-0.19%)
Jul 21, 2009 48.70 48.83 46.74 47.96 800,991 -0.27(-0.56%)
Jul 20, 2009 45.88 48.49 45.81 48.23 1,259,474 +2.90(+6.40%)
Jul 17, 2009 45.67 45.68 44.47 45.33 540,181 +0.05(+0.11%)
Jul 16, 2009 45.85 46.21 44.42 45.28 659,359 -0.45(-0.98%)
Jul 15, 2009 46.12 47.08 45.35 45.73 1,446,006 +0.52(+1.15%)
Jul 14, 2009 43.93 45.30 43.45 45.21 1,267,317 +1.75(+4.03%)
Jul 13, 2009 40.97 43.61 40.10 43.46 1,198,480 +3.14(+7.79%)
Jul 10, 2009 40.87 41.29 39.11 40.32 936,130 -1.45(-3.47%)
Jul 09, 2009 40.49 42.25 40.41 41.77 983,863 +2.05(+5.16%)
Jul 08, 2009 42.26 42.70 38.91 39.72 1,737,666 -2.52(-5.97%)
Jul 07, 2009 43.26 44.41 42.18 42.24 751,851 -1.36(-3.12%)
Jul 06, 2009 43.99 44.35 42.34 43.60 620,631 -1.00(-2.24%)
Jul 02, 2009 45.88 46.16 43.97 44.60 792,292 -2.06(-4.41%)
Jul 01, 2009 46.80 47.64 45.82 46.66 801,444 +0.36(+0.78%)
Jun 30, 2009 45.66 46.86 45.65 46.30 784,113 +1.47(+3.28%)
Jun 29, 2009 45.00 45.41 44.08 44.83 903,419 +0.03(+0.07%)
Jun 26, 2009 43.55 45.00 43.02 44.80 688,797 +1.13(+2.59%)
Jun 25, 2009 42.91 43.73 42.18 43.67 867,730 +0.67(+1.56%)
Jun 24, 2009 40.56 43.15 40.56 43.00 1,124,855 +2.47(+6.09%)
Jun 23, 2009 40.99 41.61 40.00 40.53 624,321 -0.10(-0.25%)
Jun 22, 2009 42.79 42.80 40.35 40.63 669,902 -2.81(-6.47%)
Jun 19, 2009 43.68 44.50 43.06 43.44 713,318 +0.65(+1.52%)
Jun 18, 2009 41.00 43.66 41.00 42.79 1,385,522 +2.18(+5.37%)
Jun 17, 2009 40.45 41.06 39.04 40.61 1,956,288 -0.11(-0.27%)
Jun 16, 2009 42.00 42.49 40.20 40.72 1,057,038 -1.13(-2.70%)
Jun 15, 2009 44.00 44.00 41.50 41.85 1,402,131 -2.69(-6.04%)
Jun 12, 2009 45.69 46.24 44.10 44.54 1,830,095 -1.71(-3.70%)
Jun 11, 2009 46.68 47.22 45.61 46.25 1,207,881 -1.11(-2.34%)
Jun 10, 2009 45.93 47.63 45.67 47.36 2,032,150 +2.12(+4.69%)
Jun 09, 2009 44.14 45.64 44.14 45.24 1,026,419 +0.90(+2.03%)
Jun 08, 2009 43.00 44.99 42.53 44.34 946,142 -0.05(-0.11%)
Jun 05, 2009 42.20 45.75 42.16 44.39 2,393,907 +2.56(+6.12%)
Jun 04, 2009 40.14 41.85 39.86 41.83 953,736 +1.67(+4.16%)
Jun 03, 2009 41.93 42.26 39.84 40.16 1,068,436 -1.92(-4.56%)
Jun 02, 2009 42.00 43.29 40.83 42.08 4,524,447 -0.20(-0.47%)
Jun 01, 2009 41.21 42.36 41.17 42.28 2,010,444 +1.33(+3.25%)
May 29, 2009 37.58 41.23 37.47 40.95 2,369,284 +3.26(+8.65%)
May 28, 2009 37.48 37.80 36.78 37.69 881,968 +0.11(+0.29%)
May 27, 2009 37.95 38.49 37.35 37.58 1,067,637 -0.16(-0.42%)
May 26, 2009 36.50 37.75 36.35 37.74 1,242,385 +0.70(+1.89%)
May 22, 2009 36.79 37.37 36.20 37.04 898,301 +0.69(+1.90%)
May 21, 2009 37.50 37.87 35.90 36.35 1,073,008 -1.41(-3.73%)
May 20, 2009 37.50 38.49 37.06 37.76 2,354,267 +0.80(+2.16%)
May 19, 2009 37.36 37.50 36.56 36.96 1,322,925 -0.12(-0.32%)
May 18, 2009 37.35 37.69 36.65 37.08 1,917,270 +0.06(+0.16%)
May 15, 2009 37.13 37.73 36.67 37.02 1,225,971 +0.15(+0.41%)
May 14, 2009 36.73 37.32 36.31 36.87 1,560,967 +0.18(+0.49%)
May 13, 2009 37.11 37.47 36.29 36.69 2,410,766 -0.78(-2.08%)
May 12, 2009 39.84 43.51 37.43 37.47 10,209,033 +4.66(+14.20%)
May 11, 2009 33.70 33.79 32.32 32.81 1,085,566 -0.21(-0.64%)
May 08, 2009 33.47 34.10 32.38 33.02 756,269 +0.02(+0.06%)
May 07, 2009 34.49 34.90 32.70 33.00 1,399,709 -0.84(-2.48%)
May 06, 2009 33.55 34.20 33.21 33.84 1,650,828 +0.94(+2.86%)
May 05, 2009 33.04 33.27 32.17 32.90 1,818,316 -0.53(-1.59%)
May 04, 2009 33.17 33.67 31.49 33.43 2,995,344 +2.50(+8.08%)
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.