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 (%)
May 31, 2018 45.26 45.44 44.73 45.09 5,907,787 -0.05(-0.11%)
May 30, 2018 45.52 45.68 44.97 45.14 3,769,918 -0.38(-0.83%)
May 29, 2018 46.00 46.47 45.04 45.52 5,856,234 -0.98(-2.11%)
May 25, 2018 46.50 46.50 46.50 0 +0.57(+1.24%)
May 24, 2018 45.17 46.15 44.93 45.93 5,892,530 +0.76(+1.68%)
May 23, 2018 45.11 46.74 44.62 45.17 15,901,385 +1.73(+3.98%)
May 22, 2018 43.02 43.55 42.80 43.44 4,747,805 +0.46(+1.07%)
May 21, 2018 43.71 44.16 42.91 42.98 8,803,788 -0.11(-0.26%)
May 18, 2018 42.95 43.14 42.42 43.09 2,064,774 +0.29(+0.68%)
May 17, 2018 42.53 43.13 42.08 42.80 2,666,026 +0.06(+0.14%)
May 16, 2018 42.92 43.12 42.15 42.74 2,750,175 -0.12(-0.28%)
May 15, 2018 42.57 42.88 42.14 42.86 2,592,161 -0.32(-0.74%)
May 14, 2018 43.00 43.76 43.00 43.18 1,573,427 +0.08(+0.19%)
May 11, 2018 43.55 43.89 43.00 43.10 1,772,609 -0.31(-0.71%)
May 10, 2018 43.49 43.85 43.30 43.41 2,040,881 +0.02(+0.05%)
May 09, 2018 42.75 43.70 42.60 43.39 3,750,752 +0.72(+1.69%)
May 08, 2018 42.38 43.10 42.32 42.67 4,718,690 +0.64(+1.52%)
May 07, 2018 41.49 42.30 41.30 42.03 4,630,107 +0.85(+2.06%)
May 04, 2018 41.02 41.66 40.59 41.18 3,733,437 -0.20(-0.48%)
May 03, 2018 41.05 41.47 40.45 41.38 3,192,982 +0.04(+0.10%)
May 02, 2018 41.60 41.68 41.14 41.34 1,939,473 -0.12(-0.29%)
May 01, 2018 40.87 41.60 40.61 41.46 3,408,118 +0.56(+1.37%)
Apr 30, 2018 40.94 41.48 40.63 40.90 3,235,238 +0.27(+0.66%)
Apr 27, 2018 40.86 40.99 40.13 40.63 4,627,982 +0.13(+0.32%)
Apr 26, 2018 41.40 41.43 40.45 40.50 5,881,972 -0.79(-1.91%)
Apr 25, 2018 41.56 41.75 40.79 41.29 5,861,212 -0.41(-0.98%)
Apr 24, 2018 43.48 43.80 41.64 41.70 4,909,805 -1.24(-2.89%)
Apr 23, 2018 42.82 43.76 42.70 42.94 4,068,497 +0.29(+0.68%)
Apr 20, 2018 43.00 43.21 42.40 42.65 4,525,896 -0.45(-1.04%)
Apr 19, 2018 43.54 44.27 43.04 43.10 3,845,946 -0.24(-0.55%)
Apr 18, 2018 42.90 43.64 42.76 43.34 3,054,331 +0.52(+1.21%)
Apr 17, 2018 42.90 43.45 42.51 42.82 4,247,767 +0.18(+0.42%)
Apr 16, 2018 43.84 43.97 42.36 42.64 7,231,233 -1.27(-2.89%)
Apr 13, 2018 45.41 45.65 43.53 43.91 5,847,950 -1.47(-3.24%)
Apr 12, 2018 45.68 45.99 45.34 45.38 2,560,777 -0.28(-0.61%)
Apr 11, 2018 45.90 46.27 45.48 45.66 2,461,957 -0.36(-0.78%)
Apr 10, 2018 45.61 46.27 45.05 46.02 4,475,413 +1.24(+2.77%)
Apr 09, 2018 45.19 45.63 44.63 44.78 2,769,460 -0.02(-0.04%)
Apr 06, 2018 45.61 46.08 44.36 44.80 4,089,954 -1.07(-2.33%)
Apr 05, 2018 46.09 46.61 45.70 45.87 2,460,644 +0.15(+0.33%)
Apr 04, 2018 44.79 46.05 44.59 45.72 4,034,893 +0.14(+0.31%)
Apr 03, 2018 46.30 46.30 45.09 45.58 3,382,547 -0.19(-0.42%)
Apr 02, 2018 46.62 46.76 45.31 45.77 4,307,681 -0.85(-1.82%)
Mar 29, 2018 46.62 46.62 46.62 0 +0.45(+0.97%)
Mar 28, 2018 46.00 46.77 45.60 46.17 4,360,069 -0.13(-0.28%)
Mar 27, 2018 47.94 47.94 45.86 46.30 5,389,512 -1.20(-2.53%)
Mar 26, 2018 47.36 47.86 46.45 47.50 3,876,464 +0.74(+1.58%)
Mar 23, 2018 47.68 48.18 46.51 46.76 6,735,298 -1.43(-2.97%)
Mar 22, 2018 48.90 49.12 47.34 48.19 6,621,115 -1.28(-2.59%)
Mar 21, 2018 49.21 50.24 49.06 49.47 5,778,564 -0.15(-0.30%)
Mar 20, 2018 48.15 49.98 47.99 49.62 6,791,336 +0.92(+1.89%)
Mar 19, 2018 47.67 48.94 47.60 48.70 8,897,933 -0.57(-1.16%)
Mar 16, 2018 48.15 49.68 48.03 49.27 11,219,776 +1.49(+3.12%)
Mar 15, 2018 48.63 49.90 47.15 47.78 13,205,213 -0.95(-1.95%)
Mar 14, 2018 48.37 49.49 48.31 48.73 6,570,692 -0.05(-0.10%)
Mar 13, 2018 49.28 49.57 48.44 48.78 5,726,912 -0.28(-0.57%)
Mar 12, 2018 49.46 48.10 49.06 5,531,321 +0.70(+1.45%)
Mar 09, 2018 48.49 48.89 48.21 48.36 3,969,996 +0.47(+0.98%)
Mar 08, 2018 47.78 48.44 47.54 47.89 2,607,146 -0.03(-0.06%)
Mar 07, 2018 48.00 47.92 3,852,882 +0.38(+0.80%)
Mar 06, 2018 47.41 47.71 46.97 47.54 3,215,510 +0.49(+1.04%)
Mar 05, 2018 45.48 47.34 45.47 47.05 4,979,047 +1.42(+3.11%)
Mar 02, 2018 44.98 45.65 43.90 45.63 3,170,059 +0.10(+0.22%)
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.