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 (%)
Sep 30, 2016 46.80 46.99 46.46 46.57 3,303,616 -0.22(-0.47%)
Sep 29, 2016 46.66 47.25 46.63 46.79 3,761,702 -0.16(-0.34%)
Sep 28, 2016 46.18 47.00 46.13 46.95 3,082,822 +0.70(+1.51%)
Sep 27, 2016 45.76 46.27 45.51 46.25 3,008,586 +0.70(+1.54%)
Sep 26, 2016 45.76 46.05 45.41 45.55 3,045,080 -0.47(-1.02%)
Sep 23, 2016 46.00 46.34 45.75 46.02 4,894,676 -0.08(-0.17%)
Sep 22, 2016 45.35 46.11 45.35 46.10 6,894,502 +0.77(+1.70%)
Sep 21, 2016 44.42 45.51 44.15 45.33 5,957,366 +1.24(+2.81%)
Sep 20, 2016 43.77 44.30 43.77 44.09 3,482,988 +0.32(+0.73%)
Sep 19, 2016 43.99 44.28 43.63 43.77 3,290,177 +0.10(+0.23%)
Sep 16, 2016 43.75 43.81 43.13 43.67 3,922,677 -0.08(-0.18%)
Sep 15, 2016 43.15 43.97 42.71 43.75 5,412,939 +0.92(+2.15%)
Sep 14, 2016 42.88 43.51 42.65 42.83 4,264,374 -0.25(-0.58%)
Sep 13, 2016 44.32 44.48 42.76 43.08 5,216,392 -1.24(-2.80%)
Sep 12, 2016 43.47 44.46 43.13 44.32 5,272,637 +0.18(+0.41%)
Sep 09, 2016 45.10 45.20 43.71 44.14 10,301,968 -1.22(-2.69%)
Sep 08, 2016 45.09 45.88 44.90 45.36 9,093,249 +0.41(+0.91%)
Sep 07, 2016 45.63 45.82 44.75 44.95 18,836,320 -1.01(-2.20%)
Sep 06, 2016 46.50 47.25 44.85 45.96 13,945,333 -1.94(-4.05%)
Sep 02, 2016 48.85 47.90 47.90 47.90 6,345,100 -1.06(-2.17%)
Sep 01, 2016 47.05 49.16 46.99 48.96 11,643,392 +1.61(+3.40%)
Aug 31, 2016 47.57 47.72 47.00 47.35 4,563,260 +0.00(+0.00%)
Aug 30, 2016 47.45 47.93 47.11 47.35 2,633,839 +0.21(+0.45%)
Aug 29, 2016 47.45 47.50 46.80 47.14 2,643,200 -0.30(-0.63%)
Aug 26, 2016 46.54 47.85 46.40 47.44 5,270,649 +1.10(+2.37%)
Aug 25, 2016 45.89 46.66 45.80 46.34 3,899,900 +0.52(+1.13%)
Aug 24, 2016 46.04 46.40 45.71 45.82 2,566,696 -0.12(-0.26%)
Aug 23, 2016 45.83 46.60 45.68 45.94 2,111,881 +0.12(+0.26%)
Aug 22, 2016 46.30 46.35 45.65 45.82 2,570,600 -0.34(-0.74%)
Aug 19, 2016 46.25 46.33 45.80 46.16 2,844,211 -0.13(-0.28%)
Aug 18, 2016 46.26 46.47 45.50 46.29 3,633,962 -0.09(-0.19%)
Aug 17, 2016 46.46 46.52 46.01 46.38 2,560,225 -0.08(-0.17%)
Aug 16, 2016 47.00 47.15 46.06 46.46 3,961,529 -0.52(-1.11%)
Aug 15, 2016 46.60 47.52 46.60 46.98 5,042,477 +0.59(+1.27%)
Aug 12, 2016 45.82 46.60 45.69 46.39 4,503,526 +0.50(+1.09%)
Aug 11, 2016 45.84 46.21 45.55 45.89 3,778,235 +0.36(+0.79%)
Aug 10, 2016 45.24 45.85 45.08 45.53 4,438,247 +0.37(+0.82%)
Aug 09, 2016 43.91 45.40 43.76 45.16 7,737,496 +1.27(+2.89%)
Aug 08, 2016 42.97 43.90 42.90 43.89 3,420,221 +0.84(+1.95%)
Aug 05, 2016 43.35 43.50 42.99 43.05 2,974,231 +0.11(+0.26%)
Aug 04, 2016 42.50 43.06 42.39 42.94 2,299,518 +0.44(+1.04%)
Aug 03, 2016 42.67 42.77 42.19 42.50 2,755,473 -0.06(-0.14%)
Aug 02, 2016 43.00 43.11 42.03 42.56 2,998,351 -0.53(-1.23%)
Aug 01, 2016 43.59 43.79 42.99 43.09 3,899,662 -0.58(-1.33%)
Jul 29, 2016 43.75 43.83 42.78 43.67 3,373,410 -0.12(-0.27%)
Jul 28, 2016 43.91 43.99 43.38 43.79 2,731,146 -0.18(-0.41%)
Jul 27, 2016 43.99 44.12 43.68 43.97 2,954,627 -0.03(-0.07%)
Jul 26, 2016 43.52 44.10 43.46 44.00 3,603,861 +0.27(+0.62%)
Jul 25, 2016 43.63 43.80 43.30 43.73 2,519,194 -0.10(-0.23%)
Jul 22, 2016 43.62 43.91 43.33 43.83 3,212,644 +0.43(+0.99%)
Jul 21, 2016 43.23 43.79 42.97 43.40 2,836,788 -0.08(-0.18%)
Jul 20, 2016 43.06 43.50 42.84 43.48 3,174,814 +0.42(+0.98%)
Jul 19, 2016 43.15 43.40 42.80 43.06 5,549,235 -0.62(-1.42%)
Jul 18, 2016 43.07 43.93 43.00 43.68 2,480,799 +0.60(+1.39%)
Jul 15, 2016 43.25 43.49 42.67 43.08 2,181,810 +0.08(+0.19%)
Jul 14, 2016 42.48 43.28 42.06 43.00 2,786,725 +0.81(+1.92%)
Jul 13, 2016 42.00 42.24 41.58 42.19 3,621,085 +0.24(+0.57%)
Jul 12, 2016 41.93 42.72 41.81 41.95 3,360,558 +0.17(+0.41%)
Jul 11, 2016 40.77 41.94 40.62 41.78 2,755,619 +1.17(+2.88%)
Jul 08, 2016 40.01 40.86 40.06 40.61 3,677,373 +0.55(+1.37%)
Jul 07, 2016 40.27 40.65 39.73 40.06 2,973,144 -0.60(-1.48%)
Jul 05, 2016 40.77 41.09 40.45 40.66 4,053,008 -0.47(-1.14%)
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.