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, 2014 49.00 51.09 48.87 50.42 2,941,630 +2.05(+4.24%)
Mar 28, 2014 47.49 50.40 47.49 48.37 3,551,080 +1.36(+2.89%)
Mar 27, 2014 47.80 48.44 46.13 47.01 2,349,277 -0.74(-1.55%)
Mar 26, 2014 48.70 49.65 47.24 47.75 3,307,352 -0.20(-0.42%)
Mar 25, 2014 47.82 48.82 46.57 47.95 2,688,557 +0.16(+0.33%)
Mar 24, 2014 47.95 49.95 47.11 47.79 5,798,540 -1.70(-3.44%)
Mar 21, 2014 50.75 51.05 49.10 49.49 3,013,121 +0.01(+0.02%)
Mar 20, 2014 49.81 51.50 49.09 49.48 3,330,304 -0.55(-1.10%)
Mar 19, 2014 51.01 51.81 49.48 50.03 3,732,371 -1.16(-2.27%)
Mar 18, 2014 50.00 51.50 49.40 51.19 1,981,496 +1.42(+2.85%)
Mar 17, 2014 50.34 50.92 48.57 49.77 2,813,285 -0.29(-0.58%)
Mar 14, 2014 49.41 51.14 49.05 50.06 2,723,268 +0.70(+1.42%)
Mar 13, 2014 51.71 52.39 48.80 49.36 4,008,173 -1.98(-3.86%)
Mar 12, 2014 49.28 51.45 48.33 51.34 2,358,477 +1.77(+3.57%)
Mar 11, 2014 50.28 51.17 49.40 49.57 2,798,558 -0.16(-0.32%)
Mar 10, 2014 51.59 51.99 48.73 49.73 4,815,447 -2.86(-5.44%)
Mar 07, 2014 53.29 53.94 51.66 52.59 1,984,931 -1.15(-2.14%)
Mar 06, 2014 53.25 54.19 52.81 53.74 2,840,374 +0.73(+1.38%)
Mar 05, 2014 53.88 53.98 52.63 53.01 2,754,004 -0.13(-0.24%)
Mar 04, 2014 54.50 54.50 52.66 53.14 4,444,231 -0.16(-0.30%)
Mar 03, 2014 52.50 54.16 51.89 53.30 2,619,252 -0.71(-1.31%)
Feb 28, 2014 55.12 55.69 53.00 54.01 4,182,306 -1.74(-3.12%)
Feb 27, 2014 54.01 56.86 53.90 55.75 6,990,894 +3.54(+6.78%)
Feb 26, 2014 51.27 52.87 50.07 52.21 5,756,489 +2.16(+4.32%)
Feb 25, 2014 49.40 50.10 48.20 50.05 3,223,360 -0.05(-0.10%)
Feb 24, 2014 49.61 50.93 49.05 50.10 2,712,854 +0.82(+1.66%)
Feb 21, 2014 49.59 50.40 49.08 49.28 2,332,664 -0.42(-0.85%)
Feb 20, 2014 49.50 50.99 49.16 49.70 3,727,844 +0.96(+1.97%)
Feb 19, 2014 50.40 52.50 48.19 48.74 7,442,056 -2.37(-4.64%)
Feb 18, 2014 46.00 51.23 45.98 51.11 10,498,508 +5.28(+11.52%)
Feb 14, 2014 46.12 45.83 45.83 45.83 11,723,400 -0.16(-0.35%)
Feb 13, 2014 38.84 47.63 38.81 45.99 22,769,696 +4.27(+10.23%)
Feb 12, 2014 42.00 42.05 40.13 41.72 7,325,083 +0.10(+0.24%)
Feb 11, 2014 41.39 42.08 40.50 41.62 5,728,284 +0.90(+2.21%)
Feb 10, 2014 40.00 40.92 39.38 40.72 3,061,086 +1.22(+3.09%)
Feb 07, 2014 39.08 40.32 38.86 39.50 2,787,121 +0.83(+2.15%)
Feb 06, 2014 38.80 39.30 38.33 38.67 2,309,493 +0.02(+0.05%)
Feb 05, 2014 39.12 39.39 37.01 38.65 2,561,203 -0.43(-1.10%)
Feb 04, 2014 37.50 39.73 37.50 39.08 3,735,363 +1.91(+5.14%)
Feb 03, 2014 39.50 39.95 36.67 37.17 3,341,722 -2.34(-5.92%)
Jan 31, 2014 38.52 40.20 38.36 39.51 1,693,516 -0.10(-0.25%)
Jan 30, 2014 39.88 40.57 39.41 39.61 1,925,734 +0.47(+1.20%)
Jan 29, 2014 40.26 40.26 38.48 39.14 2,910,460 -1.12(-2.78%)
Jan 28, 2014 38.77 40.68 38.75 40.26 6,282,923 +2.40(+6.34%)
Jan 27, 2014 39.65 40.01 35.96 37.86 7,582,966 -1.75(-4.42%)
Jan 24, 2014 40.95 41.30 39.55 39.61 6,484,523 -1.56(-3.79%)
Jan 23, 2014 40.78 42.89 39.16 41.17 8,259,162 -1.89(-4.39%)
Jan 22, 2014 42.72 43.79 42.36 43.06 4,262,649 +1.13(+2.69%)
Jan 21, 2014 41.08 42.42 41.08 41.93 4,675,721 +1.36(+3.35%)
Jan 17, 2014 42.47 40.57 40.57 40.57 9,041,400 -0.58(-1.41%)
Jan 16, 2014 41.90 41.90 40.25 41.15 4,537,548 +0.81(+2.01%)
Jan 15, 2014 40.10 41.66 39.87 40.34 5,972,128 +0.24(+0.60%)
Jan 14, 2014 39.31 40.38 38.59 40.10 7,890,115 +0.96(+2.45%)
Jan 13, 2014 39.33 40.59 38.64 39.14 8,243,318 +0.19(+0.49%)
Jan 10, 2014 40.97 41.30 37.41 38.95 14,380,036 -1.54(-3.80%)
Jan 09, 2014 44.10 44.40 38.30 40.49 22,213,112 -4.02(-9.03%)
Jan 08, 2014 46.41 46.98 43.60 44.51 6,547,877 -1.51(-3.28%)
Jan 07, 2014 44.87 46.85 44.78 46.02 3,423,269 +1.59(+3.58%)
Jan 06, 2014 45.74 46.14 44.35 44.43 4,047,815 -1.10(-2.42%)
Jan 03, 2014 49.30 49.59 44.60 45.53 8,370,765 -3.88(-7.85%)
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.