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, 2004 30.42 31.63 30.00 31.63 23,400 +1.55(+5.15%)
Aug 30, 2004 29.77 30.54 29.66 30.08 28,200 -0.11(-0.36%)
Aug 27, 2004 31.00 31.00 29.78 30.19 47,200 -0.29(-0.95%)
Aug 26, 2004 31.28 31.47 30.38 30.48 25,100 -0.46(-1.49%)
Aug 25, 2004 30.20 31.88 30.20 30.94 20,400 +0.46(+1.51%)
Aug 24, 2004 31.25 31.27 30.00 30.48 35,600 -1.52(-4.75%)
Aug 23, 2004 31.25 32.01 31.25 32.00 10,899 -0.01(-0.03%)
Aug 20, 2004 31.02 32.46 31.02 32.01 52,707 -0.09(-0.28%)
Aug 19, 2004 31.53 32.29 31.41 32.10 70,000 +0.85(+2.72%)
Aug 18, 2004 31.38 31.49 30.72 31.25 144,822 +0.74(+2.43%)
Aug 17, 2004 30.87 31.37 30.50 30.51 13,400 -0.58(-1.87%)
Aug 16, 2004 30.26 31.10 30.26 31.09 27,400 +0.59(+1.93%)
Aug 13, 2004 30.49 30.77 29.40 30.50 38,900 +0.05(+0.16%)
Aug 12, 2004 29.23 30.85 29.10 30.45 37,200 +0.75(+2.53%)
Aug 11, 2004 30.01 30.50 29.25 29.70 69,300 -0.90(-2.94%)
Aug 10, 2004 31.35 31.48 30.50 30.60 62,100 -0.80(-2.55%)
Aug 09, 2004 31.40 32.00 31.36 31.40 21,200 +0.31(+0.99%)
Aug 06, 2004 31.66 34.00 31.00 31.09 170,600 +0.59(+1.94%)
Aug 05, 2004 34.75 34.75 29.80 30.50 143,900 -4.20(-12.10%)
Aug 04, 2004 34.24 34.75 33.68 34.70 23,000 +0.20(+0.58%)
Aug 03, 2004 34.70 34.75 33.50 34.50 51,800 -0.20(-0.58%)
Aug 02, 2004 34.75 34.75 34.39 34.70 46,900 -0.30(-0.86%)
Jul 30, 2004 34.80 35.20 34.20 35.00 65,200 +0.30(+0.86%)
Jul 29, 2004 34.70 34.75 34.09 34.70 38,200 +0.00(+0.00%)
Jul 28, 2004 34.07 34.75 33.86 34.70 66,500 +0.37(+1.08%)
Jul 27, 2004 32.98 34.77 32.50 34.33 123,700 +1.83(+5.63%)
Jul 26, 2004 32.75 32.89 32.15 32.50 32,400 -0.50(-1.52%)
Jul 23, 2004 33.55 33.55 32.70 33.00 94,800 -0.55(-1.64%)
Jul 22, 2004 33.09 34.28 32.85 33.55 15,900 +0.00(+0.00%)
Jul 21, 2004 33.63 34.00 33.29 33.55 37,700 +0.03(+0.09%)
Jul 20, 2004 33.34 33.55 33.01 33.52 14,800 +0.71(+2.16%)
Jul 19, 2004 32.50 33.01 32.40 32.81 27,800 +0.29(+0.89%)
Jul 16, 2004 33.00 33.05 32.50 32.52 11,200 -0.49(-1.48%)
Jul 15, 2004 32.26 33.09 32.23 33.01 25,400 +1.15(+3.61%)
Jul 14, 2004 31.89 32.21 31.86 31.86 57,800 -0.38(-1.18%)
Jul 13, 2004 32.21 32.30 32.19 32.24 10,500 +0.24(+0.75%)
Jul 12, 2004 32.44 32.44 31.75 32.00 26,600 -1.15(-3.47%)
Jul 09, 2004 33.31 33.70 32.74 33.15 55,700 -0.35(-1.04%)
Jul 08, 2004 34.44 34.45 33.35 33.50 62,400 -1.00(-2.90%)
Jul 07, 2004 35.22 36.34 34.40 34.50 86,700 -0.90(-2.54%)
Jul 06, 2004 35.90 35.90 34.11 35.40 137,000 -0.60(-1.66%)
Jul 02, 2004 34.00 36.92 33.81 36.00 312,600 +2.05(+6.04%)
Jul 01, 2004 34.05 34.06 33.40 33.95 29,300 -0.04(-0.12%)
Jun 30, 2004 33.99 33.99 32.95 33.99 112,400 +0.21(+0.62%)
Jun 29, 2004 34.58 34.58 33.51 33.78 172,300 -0.57(-1.66%)
Jun 28, 2004 34.45 34.79 33.35 34.35 63,300 -0.03(-0.08%)
Jun 25, 2004 34.20 34.40 33.31 34.38 41,500 +0.39(+1.14%)
Jun 24, 2004 32.65 34.00 32.60 33.99 109,100 +1.78(+5.53%)
Jun 23, 2004 32.50 32.75 32.21 32.21 91,500 -0.43(-1.32%)
Jun 22, 2004 32.95 33.04 32.60 32.64 118,100 -0.42(-1.27%)
Jun 21, 2004 34.69 34.69 32.99 33.06 51,100 -1.56(-4.51%)
Jun 18, 2004 34.62 34.98 34.01 34.62 50,700 -0.22(-0.63%)
Jun 17, 2004 34.40 34.94 33.23 34.84 46,800 +0.49(+1.43%)
Jun 16, 2004 34.39 34.40 33.09 34.35 43,300 +0.21(+0.62%)
Jun 15, 2004 33.95 34.40 32.79 34.14 169,500 -0.13(-0.38%)
Jun 14, 2004 29.59 35.00 29.57 34.27 481,100 +5.27(+18.17%)
Jun 10, 2004 28.26 29.00 28.07 29.00 27,300 +0.36(+1.25%)
Jun 09, 2004 28.79 28.99 28.37 28.64 60,100 +0.51(+1.82%)
Jun 08, 2004 27.98 28.79 27.25 28.13 50,800 +0.24(+0.86%)
Jun 07, 2004 27.83 27.89 27.21 27.89 87,500 +0.58(+2.12%)
Jun 04, 2004 27.75 27.88 26.61 27.31 47,000 -0.01(-0.04%)
Jun 03, 2004 28.75 28.75 27.25 27.32 83,900 -1.18(-4.14%)
Jun 02, 2004 27.03 28.87 27.00 28.50 190,200 +1.54(+5.71%)
Jun 01, 2004 27.08 27.10 26.57 26.96 220,100 -0.02(-0.07%)
May 28, 2004 26.55 27.08 26.55 26.98 28,000 +0.23(+0.86%)
May 27, 2004 26.75 27.00 26.50 26.75 67,900 +0.25(+0.94%)
May 26, 2004 26.50 26.90 26.25 26.50 82,400 +0.14(+0.53%)
May 25, 2004 24.75 26.65 24.75 26.36 113,400 +1.26(+5.02%)
May 24, 2004 25.10 25.88 24.19 25.10 34,300 +0.10(+0.40%)
May 21, 2004 24.63 25.11 24.45 25.00 36,600 +0.05(+0.20%)
May 20, 2004 25.10 25.30 24.60 24.95 47,400 -0.27(-1.07%)
May 19, 2004 24.30 25.22 24.30 25.22 157,800 +0.98(+4.04%)
May 18, 2004 24.40 24.75 23.87 24.24 47,700 +0.24(+1.00%)
May 17, 2004 23.97 24.50 22.80 24.00 132,300 -0.20(-0.83%)
May 14, 2004 24.45 24.48 24.02 24.20 9,800 -0.30(-1.22%)
May 13, 2004 24.86 24.98 23.98 24.50 57,100 -0.25(-1.01%)
May 12, 2004 25.00 25.33 24.00 24.75 58,600 -0.08(-0.32%)
May 11, 2004 23.91 25.25 23.80 24.83 61,100 +1.33(+5.66%)
May 10, 2004 23.50 23.75 22.65 23.50 158,300 -0.50(-2.08%)
May 07, 2004 25.20 25.53 23.95 24.00 202,700 -1.30(-5.14%)
May 06, 2004 28.02 28.02 25.05 25.30 399,000 -2.90(-10.28%)
May 05, 2004 28.80 28.80 28.02 28.20 11,700 -0.53(-1.84%)
May 04, 2004 28.07 29.25 28.00 28.73 42,600 +0.11(+0.38%)
May 03, 2004 28.74 29.00 28.43 28.62 69,900 -0.38(-1.31%)
Apr 30, 2004 31.85 32.03 28.25 29.00 242,500 +1.45(+5.26%)
Apr 29, 2004 30.15 30.96 27.51 27.55 268,900 -3.25(-10.55%)
Apr 28, 2004 29.75 31.13 29.04 30.80 174,800 +0.38(+1.25%)
Apr 27, 2004 28.20 30.60 28.20 30.42 66,900 +2.65(+9.54%)
Apr 26, 2004 28.15 28.50 27.50 27.77 71,100 -0.51(-1.81%)
Apr 23, 2004 28.40 28.40 27.80 28.28 44,400 +0.19(+0.69%)
Apr 22, 2004 28.00 28.15 27.75 28.09 28,200 +0.29(+1.04%)
Apr 21, 2004 29.06 29.49 27.80 27.80 21,600 +0.00(+0.00%)
Apr 20, 2004 28.10 28.10 27.80 27.80 12,300 +0.01(+0.04%)
Apr 19, 2004 28.10 28.43 27.78 27.79 19,200 -0.20(-0.71%)
Apr 16, 2004 27.97 27.99 27.56 27.99 17,600 -0.01(-0.04%)
Apr 15, 2004 27.65 28.00 27.65 28.00 39,600 +0.32(+1.16%)
Apr 14, 2004 28.75 28.75 27.68 27.68 37,600 -0.86(-3.01%)
Apr 13, 2004 29.81 29.90 28.30 28.54 48,500 -0.76(-2.59%)
Apr 12, 2004 28.10 29.75 28.10 29.30 66,500 +0.65(+2.27%)
Apr 08, 2004 28.00 28.65 27.89 28.65 75,300 +1.06(+3.84%)
Apr 07, 2004 27.50 27.98 27.50 27.59 15,900 -0.16(-0.58%)
Apr 06, 2004 28.06 28.15 27.60 27.75 48,000 -0.41(-1.46%)
Apr 05, 2004 28.65 28.65 28.05 28.16 38,200 -0.49(-1.71%)
Apr 02, 2004 28.70 28.81 28.28 28.65 29,500 -0.08(-0.28%)
Apr 01, 2004 28.73 28.74 27.90 28.73 39,600 +0.28(+0.98%)
Mar 31, 2004 28.10 28.75 27.86 28.45 42,700 +0.37(+1.32%)
Mar 30, 2004 28.00 28.72 27.81 28.08 33,900 -0.16(-0.57%)
Mar 29, 2004 27.82 28.69 26.75 28.24 208,800 -0.12(-0.42%)
Mar 26, 2004 28.74 28.75 27.79 28.36 64,500 -0.14(-0.49%)
Mar 25, 2004 27.80 28.73 27.80 28.50 68,500 +1.00(+3.64%)
Mar 24, 2004 28.61 28.91 27.10 27.50 176,500 -1.60(-5.50%)
Mar 23, 2004 29.09 29.34 28.69 29.10 45,300 -0.01(-0.03%)
Mar 22, 2004 30.05 30.05 28.82 29.11 127,400 -0.92(-3.06%)
Mar 19, 2004 30.25 30.78 29.60 30.03 6,100 -0.46(-1.51%)
Mar 18, 2004 30.30 30.70 29.50 30.49 24,900 +0.16(+0.53%)
Mar 17, 2004 29.61 30.64 29.40 30.33 23,300 +1.00(+3.41%)
Mar 16, 2004 29.90 30.20 29.33 29.33 60,800 -0.36(-1.21%)
Mar 15, 2004 30.70 31.14 29.40 29.69 23,400 -0.92(-3.01%)
Mar 12, 2004 29.59 32.42 29.29 30.61 74,100 +1.51(+5.19%)
Mar 11, 2004 30.32 30.50 28.86 29.10 53,600 -1.55(-5.06%)
Mar 10, 2004 30.80 31.70 30.50 30.65 152,900 -0.39(-1.26%)
Mar 09, 2004 31.46 31.60 30.65 31.04 34,700 -0.01(-0.03%)
Mar 08, 2004 31.23 31.73 31.00 31.05 48,600 -0.18(-0.58%)
Mar 05, 2004 30.50 31.50 28.70 31.23 66,300 +0.73(+2.39%)
Mar 04, 2004 29.53 30.55 29.53 30.50 33,200 +0.42(+1.40%)
Mar 03, 2004 30.26 30.60 29.52 30.08 22,600 -0.17(-0.56%)
Mar 02, 2004 29.05 30.41 28.91 30.25 98,700 +1.25(+4.31%)
Mar 01, 2004 29.21 29.49 27.72 29.00 121,600 -0.21(-0.72%)
Feb 27, 2004 29.50 29.50 28.95 29.21 61,700 -0.09(-0.31%)
Feb 26, 2004 28.08 29.49 27.60 29.30 79,900 +1.22(+4.34%)
Feb 25, 2004 28.00 28.60 27.51 28.08 165,000 -0.22(-0.78%)
Feb 24, 2004 27.75 29.98 27.29 28.30 626,800 -4.47(-13.64%)
Feb 23, 2004 31.70 32.85 31.60 32.77 169,400 +1.69(+5.44%)
Feb 20, 2004 33.17 33.17 30.10 31.08 172,300 -1.50(-4.60%)
Feb 19, 2004 32.80 33.85 32.24 32.58 198,300 +0.32(+0.99%)
Feb 18, 2004 29.25 32.47 28.90 32.26 315,500 +3.43(+11.90%)
Feb 17, 2004 29.24 29.24 27.56 28.83 70,300 +0.39(+1.38%)
Feb 13, 2004 28.85 29.15 28.44 28.44 88,400 -0.04(-0.15%)
Feb 12, 2004 28.71 29.40 28.26 28.48 50,000 -0.52(-1.79%)
Feb 11, 2004 28.98 29.48 28.50 29.00 65,000 +0.50(+1.75%)
Feb 10, 2004 28.94 29.00 28.26 28.50 109,900 -0.08(-0.28%)
Feb 09, 2004 26.70 29.69 26.65 28.58 457,500 +2.28(+8.67%)
Feb 06, 2004 26.75 26.75 25.55 26.30 419,600 +0.18(+0.69%)
Feb 05, 2004 27.39 27.49 24.75 26.12 629,500 -1.23(-4.50%)
Feb 04, 2004 28.40 28.45 27.11 27.35 95,300 -0.95(-3.36%)
Feb 03, 2004 28.50 29.00 27.10 28.30 172,500 -0.67(-2.31%)
Feb 02, 2004 28.50 29.20 28.20 28.97 97,700 -0.03(-0.10%)
Jan 30, 2004 28.80 29.09 28.10 29.00 90,400 -0.09(-0.31%)
Jan 29, 2004 29.40 29.95 28.05 29.09 164,500 +0.41(+1.43%)
Jan 28, 2004 32.00 32.05 28.30 28.68 427,800 -3.19(-10.01%)
Jan 27, 2004 33.40 33.40 31.70 31.87 95,600 -1.31(-3.95%)
Jan 26, 2004 32.50 33.50 32.00 33.18 100,300 +0.68(+2.09%)
Jan 23, 2004 32.83 33.54 31.85 32.50 68,100 +0.17(+0.53%)
Jan 22, 2004 33.91 34.00 31.80 32.33 183,900 -0.66(-2.00%)
Jan 21, 2004 35.49 35.49 32.54 32.99 420,300 -2.00(-5.72%)
Jan 20, 2004 34.75 36.00 34.55 34.99 257,800 +0.95(+2.79%)
Jan 16, 2004 35.00 35.50 33.26 34.04 68,600 -0.66(-1.90%)
Jan 15, 2004 35.65 36.10 34.50 34.70 98,101 -0.47(-1.34%)
Jan 14, 2004 35.50 36.30 34.80 35.17 187,125 +0.50(+1.44%)
Jan 13, 2004 34.78 35.68 33.30 34.67 255,570 +0.42(+1.23%)
Jan 12, 2004 35.75 36.48 33.51 34.25 170,772 -0.98(-2.78%)
Jan 09, 2004 36.27 36.83 34.96 35.23 127,938 -1.46(-3.98%)
Jan 08, 2004 37.36 38.20 35.60 36.69 225,986 -1.11(-2.94%)
Jan 07, 2004 37.79 38.45 36.56 37.80 114,852 +0.40(+1.07%)
Jan 06, 2004 39.57 39.83 36.01 37.40 242,800 -1.82(-4.64%)
Jan 05, 2004 38.34 41.64 37.74 39.22 327,400 +1.22(+3.21%)
Jan 02, 2004 33.87 39.41 33.82 38.00 545,100 +3.99(+11.73%)
Dec 31, 2003 33.00 34.10 32.40 34.01 144,000 +1.07(+3.25%)
Dec 30, 2003 32.40 33.85 32.00 32.94 245,539 +0.76(+2.36%)
Dec 29, 2003 34.42 34.43 31.51 32.18 542,606 -1.72(-5.07%)
Dec 26, 2003 33.14 34.90 33.00 33.90 233,422 +0.91(+2.76%)
Dec 24, 2003 32.70 33.81 32.11 32.99 101,995 +0.40(+1.24%)
Dec 23, 2003 31.99 34.70 31.10 32.59 522,402 +0.20(+0.61%)
Dec 22, 2003 28.70 32.75 28.70 32.39 502,293 +3.89(+13.65%)
Dec 19, 2003 29.69 29.80 27.99 28.50 713,930 -1.60(-5.32%)
Dec 18, 2003 32.04 33.10 29.77 30.10 411,989 -1.95(-6.08%)
Dec 17, 2003 33.50 34.65 31.51 32.05 596,325 -1.02(-3.08%)
Dec 16, 2003 34.60 34.60 31.22 33.07 885,271 -1.43(-4.14%)
Dec 15, 2003 41.67 43.05 33.64 34.50 1,354,007 -4.79(-12.19%)
Dec 12, 2003 33.70 40.09 32.75 39.29 1,324,580 +5.47(+16.17%)
Dec 11, 2003 32.51 34.00 31.23 33.82 664,719 +1.31(+4.03%)
Dec 10, 2003 34.25 34.50 29.76 32.51 1,713,042 -1.43(-4.21%)
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.