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, 2017 49.95 51.97 48.62 51.45 20,740,136 -1.27(-2.41%)
Aug 30, 2017 52.47 53.03 52.24 52.72 4,668,930 +0.56(+1.07%)
Aug 29, 2017 51.50 52.45 51.37 52.16 3,539,240 -0.01(-0.02%)
Aug 28, 2017 52.52 52.54 51.43 52.17 5,754,234 -0.31(-0.59%)
Aug 25, 2017 53.00 53.30 51.98 52.48 4,120,397 -0.37(-0.70%)
Aug 24, 2017 53.60 53.70 52.12 52.85 3,824,376 -0.46(-0.86%)
Aug 23, 2017 52.49 53.50 52.28 53.31 3,848,254 +0.80(+1.52%)
Aug 22, 2017 53.35 54.25 52.28 52.51 5,583,171 +0.33(+0.63%)
Aug 21, 2017 50.71 52.50 50.64 52.18 7,843,362 +1.74(+3.45%)
Aug 18, 2017 49.39 50.96 49.00 50.44 6,897,068 +1.25(+2.54%)
Aug 17, 2017 50.38 50.87 49.12 49.19 7,922,105 -0.95(-1.89%)
Aug 16, 2017 51.99 52.01 49.88 50.14 11,370,486 -1.41(-2.74%)
Aug 15, 2017 52.50 52.80 50.90 51.55 7,982,522 -0.93(-1.77%)
Aug 14, 2017 54.26 54.28 52.39 52.48 7,013,347 -1.37(-2.54%)
Aug 11, 2017 54.16 54.74 53.56 53.85 5,597,563 -0.70(-1.28%)
Aug 10, 2017 56.88 57.04 54.35 54.55 6,354,532 -3.16(-5.48%)
Aug 09, 2017 57.85 58.00 56.84 57.71 2,432,803 -0.75(-1.28%)
Aug 08, 2017 58.15 59.25 58.00 58.46 1,789,952 +0.55(+0.95%)
Aug 07, 2017 57.95 58.33 57.51 57.91 2,540,080 +0.21(+0.36%)
Aug 04, 2017 57.61 57.92 56.55 57.70 1,522,259 +0.28(+0.49%)
Aug 03, 2017 58.00 58.52 57.13 57.42 3,558,246 -0.59(-1.02%)
Aug 02, 2017 59.62 59.84 56.92 58.01 5,156,934 -1.51(-2.54%)
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.