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 30, 2019 32.19 32.74 31.98 32.38 5,355,400 +0.51(+1.60%)
Aug 29, 2019 32.21 32.32 31.75 31.87 5,245,770 +0.19(+0.60%)
Aug 28, 2019 31.38 31.99 31.01 31.68 2,908,145 +0.29(+0.92%)
Aug 27, 2019 31.88 32.12 31.18 31.39 3,794,578 -0.47(-1.48%)
Aug 26, 2019 32.53 32.81 31.84 31.86 3,468,504 -0.28(-0.87%)
Aug 23, 2019 33.03 33.36 31.93 32.14 3,709,800 -1.18(-3.54%)
Aug 22, 2019 34.50 34.60 32.96 33.32 3,242,247 -1.38(-3.98%)
Aug 21, 2019 35.66 35.70 34.62 34.70 2,158,534 -0.56(-1.59%)
Aug 20, 2019 34.79 35.60 34.79 35.26 2,659,475 -0.04(-0.11%)
Aug 19, 2019 34.48 35.37 34.38 35.30 4,894,219 +1.77(+5.28%)
Aug 16, 2019 33.17 33.78 32.80 33.53 2,873,400 +1.17(+3.62%)
Aug 15, 2019 32.51 32.90 31.83 32.36 2,258,920 +0.23(+0.72%)
Aug 14, 2019 32.83 32.83 31.64 32.13 3,739,385 -1.31(-3.92%)
Aug 13, 2019 32.78 34.20 32.14 33.44 3,593,505 +0.70(+2.14%)
Aug 12, 2019 33.25 33.34 32.73 32.74 4,947,330 -1.19(-3.51%)
Aug 09, 2019 34.49 34.62 33.71 33.93 1,654,800 -1.06(-3.03%)
Aug 08, 2019 34.50 35.00 34.09 34.99 2,299,758 +0.84(+2.46%)
Aug 07, 2019 33.33 34.30 32.87 34.15 2,830,929 +0.16(+0.47%)
Aug 06, 2019 34.15 34.77 33.92 33.99 3,558,971 +0.49(+1.46%)
Aug 05, 2019 34.67 35.01 32.72 33.50 8,965,353 -2.94(-8.07%)
Aug 02, 2019 36.91 37.05 35.85 36.44 3,562,600 -0.85(-2.28%)
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.