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 (%)
Sep 30, 2015 63.97 64.59 61.50 63.18 3,473,138 +0.38(+0.61%)
Sep 29, 2015 62.42 63.01 60.23 62.80 3,864,883 +0.94(+1.52%)
Sep 28, 2015 64.80 65.17 61.40 61.86 2,366,806 -3.48(-5.33%)
Sep 25, 2015 67.14 67.37 64.80 65.34 1,983,642 -1.36(-2.04%)
Sep 24, 2015 64.67 66.77 63.82 66.70 1,704,423 +1.71(+2.63%)
Sep 23, 2015 67.87 67.87 64.63 64.99 2,443,705 -1.62(-2.43%)
Sep 22, 2015 67.04 67.50 65.25 66.61 3,097,842 -1.06(-1.57%)
Sep 21, 2015 67.53 68.91 67.18 67.67 2,566,430 -0.67(-0.98%)
Sep 18, 2015 69.34 70.57 68.11 68.34 2,210,230 -1.92(-2.73%)
Sep 17, 2015 71.01 71.83 69.13 70.26 2,588,577 -2.04(-2.82%)
Sep 16, 2015 68.72 73.00 68.22 72.30 4,923,838 +5.38(+8.04%)
Sep 15, 2015 65.63 67.44 63.77 66.92 1,300,843 +1.03(+1.56%)
Sep 14, 2015 68.20 68.41 65.73 65.89 1,605,951 -2.97(-4.31%)
Sep 11, 2015 66.59 69.02 65.71 68.86 1,916,322 +1.67(+2.49%)
Sep 10, 2015 65.43 68.10 65.25 67.19 1,814,802 +1.24(+1.88%)
Sep 09, 2015 65.16 67.42 65.05 65.95 1,947,319 +1.50(+2.33%)
Sep 08, 2015 66.15 67.97 63.32 64.45 2,560,574 +0.53(+0.83%)
Sep 04, 2015 64.75 63.92 63.92 63.92 3,665,200 -1.97(-2.99%)
Sep 03, 2015 65.62 68.49 65.12 65.89 1,536,074 +0.43(+0.66%)
Sep 02, 2015 65.88 66.44 64.00 65.46 1,415,991 +1.14(+1.77%)
Sep 01, 2015 65.43 66.77 63.81 64.32 2,101,129 -2.13(-3.21%)
Aug 31, 2015 69.04 69.90 66.01 66.45 2,152,402 -3.05(-4.39%)
Aug 28, 2015 70.08 72.14 68.66 69.50 2,243,700 -0.46(-0.66%)
Aug 27, 2015 65.04 69.96 65.01 69.96 3,706,458 +5.88(+9.18%)
Aug 26, 2015 64.49 65.56 62.85 64.08 2,623,652 +0.38(+0.60%)
Aug 25, 2015 64.50 66.32 62.24 63.70 3,792,464 +3.20(+5.29%)
Aug 24, 2015 56.57 61.25 54.50 60.50 4,473,294 -2.77(-4.38%)
Aug 21, 2015 63.77 65.15 62.93 63.27 3,055,132 -1.34(-2.07%)
Aug 20, 2015 66.71 67.07 63.64 64.61 4,887,298 -3.52(-5.17%)
Aug 19, 2015 69.22 69.93 67.90 68.13 1,893,764 -1.15(-1.66%)
Aug 18, 2015 70.78 71.49 69.05 69.28 2,500,391 -3.51(-4.82%)
Aug 17, 2015 71.65 72.82 70.55 72.79 1,018,743 +1.21(+1.69%)
Aug 14, 2015 71.33 72.95 70.80 71.58 1,183,974 -0.55(-0.76%)
Aug 13, 2015 69.89 73.71 69.58 72.13 3,264,973 +1.89(+2.69%)
Aug 12, 2015 70.29 70.90 66.37 70.24 5,355,077 -1.76(-2.44%)
Aug 11, 2015 75.92 75.92 70.66 72.00 4,277,050 -5.57(-7.18%)
Aug 10, 2015 75.97 78.05 75.82 77.57 1,819,622 +2.09(+2.77%)
Aug 07, 2015 77.55 77.55 74.94 75.48 1,499,463 -1.99(-2.57%)
Aug 06, 2015 79.73 79.84 76.91 77.47 1,700,927 -2.03(-2.55%)
Aug 05, 2015 79.73 80.20 78.35 79.50 3,200,474 +0.93(+1.18%)
Aug 04, 2015 75.00 79.42 74.30 78.57 8,681,623 +7.12(+9.97%)
Aug 03, 2015 71.68 72.80 69.66 71.45 4,304,473 -0.13(-0.18%)
Jul 31, 2015 71.19 72.48 69.90 71.58 2,372,216 +0.89(+1.26%)
Jul 30, 2015 70.65 71.00 69.96 70.69 1,919,432 +0.18(+0.26%)
Jul 29, 2015 68.72 71.31 68.38 70.51 2,105,860 +2.20(+3.22%)
Jul 28, 2015 68.94 69.30 66.87 68.31 2,955,589 -0.73(-1.06%)
Jul 27, 2015 70.20 71.08 68.47 69.04 2,178,695 -3.80(-5.22%)
Jul 24, 2015 75.00 75.82 71.83 72.84 1,710,771 -2.31(-3.07%)
Jul 23, 2015 74.58 77.37 74.39 75.15 1,771,487 +0.97(+1.31%)
Jul 22, 2015 74.06 75.00 72.87 74.18 920,498 +0.00(+0.00%)
Jul 21, 2015 72.84 75.06 72.29 74.18 2,908,483 +1.40(+1.92%)
Jul 20, 2015 72.14 73.55 71.28 72.78 2,095,963 +0.90(+1.25%)
Jul 17, 2015 72.32 72.79 71.31 71.88 1,413,429 +0.00(+0.00%)
Jul 16, 2015 71.44 73.14 71.18 71.88 1,536,327 +1.66(+2.36%)
Jul 15, 2015 73.70 73.71 69.95 70.22 2,537,424 -4.11(-5.53%)
Jul 14, 2015 74.19 74.95 73.11 74.33 1,249,984 +0.52(+0.70%)
Jul 13, 2015 73.60 74.74 72.99 73.81 1,659,312 +0.54(+0.74%)
Jul 10, 2015 73.56 73.66 71.71 73.27 1,851,340 +1.79(+2.50%)
Jul 09, 2015 72.04 72.95 70.28 71.48 2,910,812 +2.13(+3.07%)
Jul 08, 2015 67.36 70.83 67.36 69.35 4,328,384 -1.75(-2.46%)
Jul 07, 2015 69.19 71.31 63.00 71.10 8,797,127 -0.43(-0.60%)
Jul 06, 2015 69.94 71.84 68.90 71.53 2,624,104 +0.24(+0.34%)
Jul 02, 2015 70.99 71.29 71.29 71.29 3,318,200 +0.30(+0.42%)
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.