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, 2006 82.73 84.61 81.77 82.70 342,971 +0.81(+0.99%)
Mar 30, 2006 82.69 82.75 81.28 81.89 96,487 -0.21(-0.26%)
Mar 29, 2006 81.48 82.48 80.71 82.10 78,964 +1.26(+1.56%)
Mar 28, 2006 83.20 83.20 80.00 80.84 103,215 -1.70(-2.06%)
Mar 27, 2006 82.25 83.56 82.03 82.54 165,081 +0.85(+1.04%)
Mar 24, 2006 83.13 83.50 81.55 81.69 113,533 -1.06(-1.28%)
Mar 23, 2006 82.00 84.12 81.25 82.75 110,900 +0.85(+1.04%)
Mar 22, 2006 80.20 82.01 78.87 81.90 146,100 +2.19(+2.75%)
Mar 21, 2006 82.00 82.04 79.51 79.71 190,848 -1.83(-2.24%)
Mar 20, 2006 82.52 83.60 81.33 81.54 279,437 -0.22(-0.27%)
Mar 17, 2006 81.11 82.00 80.58 81.76 161,516 +0.32(+0.39%)
Mar 16, 2006 79.47 83.55 78.51 81.44 351,111 +1.71(+2.14%)
Mar 15, 2006 78.65 80.50 78.65 79.73 222,238 +0.72(+0.91%)
Mar 14, 2006 79.50 79.50 77.23 79.01 175,138 -0.48(-0.60%)
Mar 13, 2006 75.80 80.10 75.45 79.49 359,513 +3.99(+5.28%)
Mar 10, 2006 73.42 75.63 73.32 75.50 123,332 +2.05(+2.79%)
Mar 09, 2006 74.20 74.20 72.56 73.45 181,470 -0.74(-1.00%)
Mar 08, 2006 75.35 75.35 73.58 74.19 193,536 -1.17(-1.55%)
Mar 07, 2006 75.30 75.86 74.05 75.36 108,003 +0.15(+0.20%)
Mar 06, 2006 76.88 77.20 74.70 75.21 111,422 -0.53(-0.70%)
Mar 03, 2006 75.89 76.39 75.20 75.74 258,197 +0.21(+0.28%)
Mar 02, 2006 76.01 76.69 75.13 75.53 114,432 -0.48(-0.63%)
Mar 01, 2006 76.07 78.47 75.85 76.01 353,855 -1.54(-1.99%)
Feb 28, 2006 73.30 77.97 72.83 77.55 565,204 +4.25(+5.80%)
Feb 27, 2006 76.82 76.85 72.83 73.30 497,022 -2.46(-3.25%)
Feb 24, 2006 72.43 76.14 71.25 75.76 417,521 +2.76(+3.78%)
Feb 23, 2006 69.11 76.80 68.85 73.00 2,057,742 +8.31(+12.85%)
Feb 22, 2006 67.49 67.70 64.00 64.69 492,527 -2.15(-3.22%)
Feb 21, 2006 68.75 68.75 64.62 66.84 392,470 -0.89(-1.31%)
Feb 17, 2006 63.97 67.89 63.64 67.73 464,436 +4.09(+6.43%)
Feb 16, 2006 63.99 64.19 63.00 63.64 109,600 -0.45(-0.70%)
Feb 15, 2006 61.75 64.41 61.46 64.09 214,841 +2.69(+4.38%)
Feb 14, 2006 61.55 61.55 60.98 61.40 71,092 +0.40(+0.66%)
Feb 13, 2006 62.26 62.26 60.81 61.00 165,720 -0.23(-0.38%)
Feb 10, 2006 62.25 62.45 61.07 61.23 159,476 -0.40(-0.65%)
Feb 09, 2006 62.62 63.00 61.55 61.63 93,778 -0.42(-0.68%)
Feb 08, 2006 61.84 63.28 61.10 62.05 170,802 +1.05(+1.72%)
Feb 07, 2006 65.00 65.00 61.00 61.00 253,945 -3.42(-5.31%)
Feb 06, 2006 63.20 65.00 63.00 64.42 283,672 +1.46(+2.32%)
Feb 03, 2006 62.39 63.50 62.31 62.96 174,648 +0.84(+1.36%)
Feb 02, 2006 63.49 63.50 62.07 62.11 176,178 -0.66(-1.05%)
Feb 01, 2006 62.25 63.00 61.09 62.77 221,258 +0.85(+1.37%)
Jan 31, 2006 64.59 64.59 61.04 61.92 252,788 -1.46(-2.30%)
Jan 30, 2006 64.87 65.64 63.31 63.38 252,021 +0.13(+0.21%)
Jan 27, 2006 63.89 63.94 62.50 63.25 232,796 +0.87(+1.39%)
Jan 26, 2006 59.20 62.73 58.62 62.38 431,319 +3.87(+6.62%)
Jan 25, 2006 58.18 59.60 58.00 58.51 142,079 +0.88(+1.52%)
Jan 24, 2006 57.06 58.20 57.01 57.63 207,577 +0.52(+0.91%)
Jan 23, 2006 59.12 59.22 55.63 57.11 480,061 -2.08(-3.51%)
Jan 20, 2006 60.06 60.63 58.98 59.19 152,572 -0.30(-0.50%)
Jan 19, 2006 60.63 62.34 59.49 59.49 269,777 -0.72(-1.20%)
Jan 18, 2006 60.13 62.00 59.77 60.21 125,555 -0.92(-1.50%)
Jan 17, 2006 63.20 63.29 60.89 61.13 128,798 -1.68(-2.67%)
Jan 13, 2006 60.72 63.84 60.67 62.81 221,234 +1.85(+3.03%)
Jan 12, 2006 65.99 65.99 60.49 60.96 389,900 -4.77(-7.26%)
Jan 11, 2006 66.92 68.50 64.26 65.73 393,742 -0.36(-0.54%)
Jan 10, 2006 65.50 66.30 64.50 66.09 138,187 +0.31(+0.47%)
Jan 09, 2006 65.80 67.19 64.45 65.78 461,738 +0.78(+1.20%)
Jan 06, 2006 64.84 65.66 64.14 65.00 272,523 +0.79(+1.23%)
Jan 05, 2006 66.10 66.10 63.35 64.21 374,378 -1.01(-1.55%)
Jan 04, 2006 59.51 65.25 59.40 65.22 697,632 +6.30(+10.69%)
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.