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 (%)
Aug 31, 2009 47.87 49.32 46.73 48.94 1,357,217 +0.09(+0.18%)
Aug 28, 2009 49.46 50.00 48.37 48.85 1,018,636 -0.23(-0.47%)
Aug 27, 2009 50.75 50.75 48.70 49.08 1,618,284 -1.43(-2.83%)
Aug 26, 2009 50.46 51.49 50.12 50.51 752,995 +0.39(+0.78%)
Aug 25, 2009 52.49 52.53 49.80 50.12 743,772 -2.04(-3.91%)
Aug 24, 2009 52.03 53.84 51.74 52.16 694,673 +0.73(+1.42%)
Aug 21, 2009 51.13 52.00 50.43 51.43 609,947 +1.14(+2.27%)
Aug 20, 2009 50.35 50.52 49.89 50.29 350,448 +0.53(+1.07%)
Aug 19, 2009 50.00 50.13 49.25 49.76 605,307 -1.54(-3.00%)
Aug 18, 2009 50.73 51.75 48.57 51.30 1,332,698 +3.40(+7.10%)
Aug 17, 2009 49.00 49.19 47.67 47.90 1,326,524 -2.90(-5.71%)
Aug 14, 2009 51.83 52.10 50.38 50.80 737,022 -1.30(-2.50%)
Aug 13, 2009 52.07 52.10 51.48 52.10 661,398 +0.45(+0.87%)
Aug 12, 2009 50.74 52.00 50.61 51.65 426,785 +0.33(+0.64%)
Aug 11, 2009 51.00 51.84 50.25 51.32 640,357 +0.43(+0.84%)
Aug 10, 2009 51.17 51.48 50.03 50.89 667,680 -0.60(-1.17%)
Aug 07, 2009 51.53 52.90 51.01 51.49 990,861 +0.13(+0.25%)
Aug 06, 2009 50.26 51.75 50.06 51.36 1,674,756 +1.27(+2.54%)
Aug 05, 2009 52.41 53.23 48.76 50.09 3,509,681 -4.58(-8.38%)
Aug 04, 2009 55.00 55.31 53.31 54.67 1,517,555 -0.16(-0.29%)
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.