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 29, 2014 63.50 64.17 64.17 64.17 1,634,600 +0.14(+0.22%)
Aug 28, 2014 64.00 64.67 63.31 64.03 972,329 -0.29(-0.45%)
Aug 27, 2014 64.70 65.25 64.26 64.32 820,254 -0.55(-0.85%)
Aug 26, 2014 64.73 65.36 64.00 64.87 874,064 +0.28(+0.43%)
Aug 25, 2014 65.00 65.40 64.30 64.59 856,969 -0.38(-0.58%)
Aug 22, 2014 65.54 65.80 64.20 64.97 867,204 -0.48(-0.73%)
Aug 21, 2014 65.68 66.24 64.37 65.45 1,264,167 -0.60(-0.91%)
Aug 20, 2014 66.03 67.00 65.62 66.05 868,952 +0.02(+0.03%)
Aug 19, 2014 66.50 66.98 65.94 66.03 1,268,320 +0.15(+0.23%)
Aug 18, 2014 66.58 66.76 65.71 65.88 1,040,265 -0.05(-0.08%)
Aug 15, 2014 66.94 67.69 65.18 65.93 1,325,243 -0.47(-0.71%)
Aug 14, 2014 66.61 66.61 65.36 66.40 1,128,177 -0.52(-0.78%)
Aug 13, 2014 67.61 67.69 66.75 66.92 1,010,317 -0.28(-0.42%)
Aug 12, 2014 67.98 67.99 66.76 67.20 1,337,251 -0.44(-0.65%)
Aug 11, 2014 66.00 68.71 65.52 67.64 2,442,046 +1.93(+2.94%)
Aug 08, 2014 66.02 66.94 64.55 65.71 1,651,653 -0.31(-0.47%)
Aug 07, 2014 66.90 68.41 64.36 66.02 7,130,625 +5.57(+9.21%)
Aug 06, 2014 61.10 61.51 59.86 60.45 2,569,431 -1.06(-1.72%)
Aug 05, 2014 64.45 64.89 61.39 61.51 1,596,375 -2.91(-4.52%)
Aug 04, 2014 63.23 64.68 62.68 64.42 1,315,157 +1.74(+2.78%)
Aug 01, 2014 64.16 64.46 61.11 62.68 4,562,046 -1.35(-2.11%)
Jul 31, 2014 60.00 65.09 60.00 64.03 3,367,253 -0.31(-0.48%)
Jul 30, 2014 66.11 66.45 64.00 64.34 3,436,719 -0.54(-0.83%)
Jul 29, 2014 67.27 68.20 64.83 64.88 2,679,955 -1.85(-2.77%)
Jul 28, 2014 67.00 67.24 65.52 66.73 1,710,354 -0.27(-0.40%)
Jul 25, 2014 62.56 67.23 61.56 67.00 2,609,865 +4.78(+7.68%)
Jul 24, 2014 62.07 63.15 61.36 62.22 740,109 +0.02(+0.03%)
Jul 23, 2014 61.96 62.78 61.80 62.20 600,004 +0.29(+0.47%)
Jul 22, 2014 61.13 62.45 61.03 61.91 1,313,507 +0.89(+1.46%)
Jul 21, 2014 59.49 61.27 59.02 61.02 1,703,307 +1.73(+2.92%)
Jul 18, 2014 59.29 60.35 58.74 59.29 891,309 +0.49(+0.83%)
Jul 17, 2014 60.30 60.89 58.27 58.80 1,579,468 -1.54(-2.55%)
Jul 16, 2014 61.35 61.77 60.04 60.34 927,867 -0.06(-0.10%)
Jul 15, 2014 61.20 61.46 59.62 60.40 1,267,302 -0.94(-1.53%)
Jul 14, 2014 60.76 62.70 60.12 61.34 1,376,601 +1.14(+1.89%)
Jul 11, 2014 61.00 61.12 59.59 60.20 1,817,161 -0.79(-1.30%)
Jul 10, 2014 60.26 61.59 59.64 60.99 1,383,039 -0.83(-1.34%)
Jul 09, 2014 61.51 62.17 60.63 61.82 1,191,361 +0.65(+1.06%)
Jul 08, 2014 63.62 63.63 59.45 61.17 2,734,568 -2.69(-4.21%)
Jul 07, 2014 64.51 64.99 63.02 63.86 1,844,232 -1.05(-1.62%)
Jul 03, 2014 64.95 64.91 64.91 64.91 2,150,400 +0.47(+0.72%)
Jul 02, 2014 65.27 65.77 63.97 64.44 1,677,473 -0.78(-1.19%)
Jul 01, 2014 63.51 65.49 63.17 65.22 2,681,552 +1.18(+1.84%)
Jun 30, 2014 61.00 65.20 60.83 64.04 3,260,253 +3.26(+5.36%)
Jun 27, 2014 61.21 61.66 60.23 60.78 1,198,099 -0.89(-1.44%)
Jun 26, 2014 59.69 61.71 59.04 61.67 2,234,298 +2.42(+4.08%)
Jun 25, 2014 56.51 59.83 56.51 59.25 2,051,736 +1.58(+2.74%)
Jun 24, 2014 56.00 59.00 55.17 57.67 5,565,381 -1.41(-2.39%)
Jun 23, 2014 59.88 60.58 58.93 59.08 1,604,768 -0.64(-1.07%)
Jun 20, 2014 59.66 60.50 58.03 59.72 2,111,873 -0.59(-0.98%)
Jun 19, 2014 61.98 61.99 59.60 60.31 1,498,248 -1.38(-2.24%)
Jun 18, 2014 60.42 61.92 60.17 61.69 1,591,239 +0.78(+1.28%)
Jun 17, 2014 59.83 61.26 59.45 60.91 2,001,856 +0.85(+1.42%)
Jun 16, 2014 57.31 60.29 56.96 60.06 2,500,253 +2.81(+4.91%)
Jun 13, 2014 58.16 58.80 56.67 57.25 1,563,198 -0.69(-1.19%)
Jun 12, 2014 59.60 60.04 57.73 57.94 1,977,133 -1.12(-1.90%)
Jun 11, 2014 58.35 60.50 57.85 59.06 2,607,113 +0.08(+0.14%)
Jun 10, 2014 57.30 59.45 56.83 58.98 2,453,790 +1.54(+2.68%)
Jun 06, 2014 56.68 57.68 56.68 57.44 811,987 +0.38(+0.67%)
Jun 05, 2014 57.20 57.85 56.25 57.06 1,007,112 +0.01(+0.02%)
Jun 04, 2014 56.28 57.99 56.05 57.05 1,304,816 +0.04(+0.07%)
Jun 03, 2014 55.80 57.30 55.47 57.01 1,928,141 +0.70(+1.24%)
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.