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 (%)
Mar 31, 2015 57.83 59.80 57.79 58.62 3,073,169 -0.28(-0.47%)
Mar 30, 2015 59.50 59.51 58.26 58.90 1,689,331 -0.31(-0.53%)
Mar 27, 2015 58.15 59.76 57.60 59.21 3,131,581 +0.76(+1.29%)
Mar 26, 2015 59.37 59.48 57.82 58.45 4,065,445 -1.31(-2.19%)
Mar 25, 2015 58.45 60.05 58.33 59.77 3,184,101 +0.88(+1.49%)
Mar 24, 2015 58.81 60.74 58.27 58.89 3,324,697 +0.03(+0.05%)
Mar 23, 2015 57.00 59.34 56.10 58.86 5,919,101 +1.28(+2.22%)
Mar 20, 2015 55.11 58.08 55.00 57.58 22,214,020 +11.44(+24.79%)
Mar 19, 2015 46.25 46.75 45.41 46.14 4,017,255 -0.08(-0.17%)
Mar 18, 2015 45.99 46.75 45.40 46.22 2,531,539 +0.52(+1.14%)
Mar 17, 2015 43.94 45.73 43.94 45.70 1,638,366 +1.82(+4.15%)
Mar 16, 2015 43.76 44.40 43.09 43.88 1,451,158 +0.03(+0.07%)
Mar 13, 2015 45.06 45.21 43.07 43.85 4,599,875 -1.38(-3.05%)
Mar 12, 2015 45.25 46.20 45.07 45.23 1,755,015 -0.20(-0.44%)
Mar 11, 2015 44.75 45.71 44.75 45.43 1,560,660 +0.49(+1.09%)
Mar 10, 2015 45.85 46.17 44.38 44.94 1,676,719 -1.66(-3.56%)
Mar 09, 2015 47.58 47.58 46.05 46.60 1,479,541 -0.80(-1.69%)
Mar 06, 2015 46.23 47.59 46.00 47.40 3,481,590 +1.17(+2.53%)
Mar 05, 2015 45.99 47.00 45.85 46.23 1,244,403 +0.39(+0.85%)
Mar 04, 2015 45.45 46.10 45.47 45.84 1,783,279 +0.37(+0.81%)
Mar 03, 2015 44.50 45.90 44.50 45.47 1,295,134 +0.33(+0.73%)
Mar 02, 2015 44.71 45.82 44.66 45.14 3,844,131 -0.23(-0.51%)
Feb 27, 2015 45.65 45.98 44.04 45.37 4,175,767 -0.15(-0.33%)
Feb 26, 2015 46.35 46.65 45.50 45.52 1,378,838 -0.64(-1.39%)
Feb 25, 2015 46.77 47.16 46.03 46.16 1,084,162 -0.52(-1.11%)
Feb 24, 2015 46.72 47.00 46.38 46.68 792,638 -0.04(-0.09%)
Feb 23, 2015 46.92 46.98 46.36 46.72 877,096 -0.23(-0.49%)
Feb 20, 2015 46.00 47.04 45.70 46.95 2,986,175 +1.22(+2.67%)
Feb 19, 2015 47.00 47.17 45.44 45.73 2,201,738 -1.05(-2.25%)
Feb 18, 2015 47.16 47.42 46.48 46.78 1,403,870 -0.38(-0.80%)
Feb 17, 2015 46.94 47.74 46.94 47.16 1,757,498 +0.41(+0.88%)
Feb 13, 2015 47.21 46.75 46.75 46.75 4,152,800 +0.11(+0.24%)
Feb 12, 2015 45.63 47.27 45.50 46.64 2,088,914 +0.85(+1.86%)
Feb 11, 2015 46.00 46.42 45.27 45.79 2,215,404 -0.21(-0.46%)
Feb 10, 2015 46.63 47.18 45.41 46.00 2,979,164 -0.45(-0.97%)
Feb 09, 2015 48.00 48.00 46.38 46.45 2,781,650 -1.78(-3.70%)
Feb 06, 2015 48.46 48.75 46.46 48.23 3,899,976 -1.51(-3.03%)
Feb 05, 2015 49.88 50.09 49.26 49.74 1,398,986 -0.04(-0.08%)
Feb 04, 2015 49.00 50.02 48.79 49.78 1,382,726 +0.74(+1.51%)
Feb 03, 2015 48.21 49.50 48.21 49.04 1,661,940 +0.84(+1.74%)
Feb 02, 2015 47.74 48.34 47.08 48.20 1,661,123 +0.65(+1.36%)
Jan 30, 2015 47.87 48.19 47.02 47.55 2,031,224 -0.55(-1.15%)
Jan 29, 2015 48.73 48.81 46.82 48.11 2,231,391 -0.85(-1.74%)
Jan 28, 2015 49.72 49.99 48.73 48.96 1,504,250 -0.44(-0.89%)
Jan 27, 2015 49.22 49.81 48.93 49.40 1,967,006 -0.12(-0.24%)
Jan 26, 2015 50.65 50.85 49.45 49.52 1,240,734 -0.58(-1.16%)
Jan 23, 2015 49.64 50.70 49.16 50.10 2,643,208 +0.63(+1.27%)
Jan 22, 2015 49.08 49.87 48.71 49.47 1,799,056 +0.62(+1.27%)
Jan 21, 2015 46.64 49.06 46.55 48.85 3,380,240 +2.33(+5.01%)
Jan 20, 2015 46.00 47.00 46.00 46.52 2,225,749 +0.45(+0.98%)
Jan 16, 2015 45.71 46.60 45.43 46.07 2,167,668 +0.42(+0.92%)
Jan 15, 2015 46.56 46.80 45.25 45.65 1,875,190 -0.39(-0.85%)
Jan 14, 2015 46.19 46.57 45.67 46.04 1,921,470 -0.45(-0.97%)
Jan 13, 2015 46.82 46.85 46.25 46.49 1,779,887 +0.18(+0.39%)
Jan 12, 2015 46.74 47.07 45.97 46.31 1,920,157 -0.49(-1.06%)
Jan 09, 2015 46.61 47.23 46.08 46.80 1,811,249 +0.27(+0.58%)
Jan 08, 2015 45.66 46.60 44.81 46.53 2,370,294 +0.66(+1.45%)
Jan 07, 2015 45.85 46.78 45.11 45.87 3,171,527 +0.71(+1.57%)
Jan 06, 2015 44.55 45.80 44.36 45.16 2,549,932 +0.58(+1.30%)
Jan 05, 2015 44.64 45.05 43.92 44.58 1,903,739 -0.64(-1.42%)
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.