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 30, 2012 21.48 21.93 21.12 21.64 3,457,925 +0.36(+1.69%)
Mar 29, 2012 21.78 21.99 21.01 21.28 5,358,676 -0.71(-3.23%)
Mar 28, 2012 23.04 23.06 21.94 21.99 3,627,300 -1.10(-4.76%)
Mar 27, 2012 23.15 23.72 23.00 23.09 3,616,735 -0.06(-0.26%)
Mar 26, 2012 23.01 23.55 22.97 23.15 4,527,229 +0.32(+1.40%)
Mar 23, 2012 22.66 23.00 22.57 22.83 3,278,093 +0.12(+0.55%)
Mar 22, 2012 22.95 23.12 22.56 22.70 2,958,929 -0.45(-1.92%)
Mar 21, 2012 23.41 23.74 23.08 23.15 2,985,314 -0.23(-0.98%)
Mar 20, 2012 24.01 24.07 23.21 23.38 3,024,173 -0.82(-3.39%)
Mar 19, 2012 24.54 24.90 24.17 24.20 1,938,418 -0.48(-1.94%)
Mar 16, 2012 23.33 24.70 23.20 24.68 3,599,489 +1.26(+5.38%)
Mar 15, 2012 23.26 23.53 22.88 23.42 2,799,918 +0.05(+0.21%)
Mar 14, 2012 23.96 24.10 23.18 23.37 2,697,111 -0.68(-2.83%)
Mar 13, 2012 23.76 24.11 23.42 24.05 1,872,733 +0.29(+1.22%)
Mar 12, 2012 24.14 24.50 23.32 23.76 2,251,346 -0.33(-1.37%)
Mar 09, 2012 25.09 25.17 24.00 24.09 5,459,051 -0.89(-3.56%)
Mar 08, 2012 24.60 25.11 23.96 24.98 5,986,625 +0.45(+1.83%)
Mar 07, 2012 25.50 25.61 24.32 24.53 7,880,760 -0.94(-3.69%)
Mar 06, 2012 26.08 26.33 25.32 25.47 2,966,135 -0.99(-3.74%)
Mar 05, 2012 27.65 27.84 26.40 26.46 3,014,397 -1.28(-4.61%)
Mar 02, 2012 27.70 28.05 27.46 27.74 2,177,795 -0.01(-0.04%)
Mar 01, 2012 27.63 27.79 27.15 27.75 4,468,623 +0.37(+1.35%)
Feb 29, 2012 27.35 27.71 27.04 27.38 3,972,143 -0.13(-0.47%)
Feb 28, 2012 26.75 28.12 26.02 27.51 5,657,726 +0.70(+2.61%)
Feb 27, 2012 25.00 27.15 24.87 26.81 5,481,250 +1.59(+6.30%)
Feb 24, 2012 24.04 25.50 24.04 25.22 4,464,787 +1.18(+4.91%)
Feb 23, 2012 23.36 24.17 23.25 24.04 2,696,877 +0.71(+3.04%)
Feb 22, 2012 23.11 23.88 23.00 23.33 3,078,157 +0.37(+1.61%)
Feb 21, 2012 22.75 23.04 22.14 22.96 11,646,581 -1.73(-7.01%)
Feb 17, 2012 25.01 25.24 24.64 24.69 1,841,993 -0.25(-1.00%)
Feb 16, 2012 24.38 25.04 24.25 24.94 1,774,455 +0.52(+2.13%)
Feb 15, 2012 24.21 24.90 24.01 24.42 2,152,470 +0.38(+1.58%)
Feb 14, 2012 24.66 24.75 23.91 24.04 1,734,336 -0.68(-2.75%)
Feb 13, 2012 25.20 25.27 24.47 24.72 2,092,302 -0.21(-0.84%)
Feb 10, 2012 24.42 25.03 24.15 24.93 2,174,238 +0.21(+0.85%)
Feb 09, 2012 25.43 25.67 24.63 24.72 2,892,060 -0.52(-2.06%)
Feb 08, 2012 24.27 25.55 24.27 25.24 3,609,215 +1.05(+4.34%)
Feb 07, 2012 24.60 24.82 24.10 24.19 1,133,411 -0.47(-1.91%)
Feb 06, 2012 25.23 25.33 24.56 24.66 1,379,422 -0.54(-2.14%)
Feb 03, 2012 25.23 25.59 25.00 25.20 2,598,848 +0.21(+0.86%)
Feb 02, 2012 25.67 25.76 24.68 24.98 2,353,495 -0.66(-2.55%)
Feb 01, 2012 25.25 25.99 24.89 25.64 3,274,556 +0.59(+2.36%)
Jan 31, 2012 26.03 26.16 24.40 25.05 3,370,626 -0.87(-3.36%)
Jan 30, 2012 27.27 27.28 25.87 25.92 2,089,196 -1.56(-5.68%)
Jan 27, 2012 27.36 27.79 26.79 27.48 1,629,519 +0.08(+0.29%)
Jan 26, 2012 27.92 27.96 27.12 27.40 1,398,251 -0.17(-0.62%)
Jan 25, 2012 27.71 27.84 27.31 27.57 2,056,132 -0.01(-0.04%)
Jan 24, 2012 27.22 27.66 26.45 27.58 2,106,314 -0.15(-0.54%)
Jan 23, 2012 27.51 28.09 27.38 27.73 2,565,968 +0.17(+0.62%)
Jan 20, 2012 26.82 27.83 26.74 27.56 5,677,702 +0.66(+2.45%)
Jan 19, 2012 24.84 27.22 24.78 26.90 4,786,409 +2.21(+8.95%)
Jan 18, 2012 23.91 24.94 23.45 24.69 4,704,702 +1.03(+4.35%)
Jan 17, 2012 24.96 25.40 23.49 23.66 2,734,358 -0.65(-2.67%)
Jan 13, 2012 24.44 25.80 24.02 24.31 5,675,749 +0.50(+2.10%)
Jan 12, 2012 22.79 23.93 22.71 23.81 6,384,776 +1.17(+5.17%)
Jan 11, 2012 22.61 22.96 22.42 22.64 2,444,653 +0.07(+0.31%)
Jan 10, 2012 22.87 23.16 22.38 22.57 4,689,806 +0.13(+0.58%)
Jan 09, 2012 23.28 23.55 22.02 22.44 2,222,022 -0.51(-2.22%)
Jan 06, 2012 23.47 23.64 22.78 22.95 2,207,572 -0.56(-2.38%)
Jan 05, 2012 24.01 24.29 23.34 23.51 1,950,376 -0.58(-2.41%)
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.