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 (%)
Jan 30, 2004 28.80 29.09 28.10 29.00 90,400 -0.09(-0.31%)
Jan 29, 2004 29.40 29.95 28.05 29.09 164,500 +0.41(+1.43%)
Jan 28, 2004 32.00 32.05 28.30 28.68 427,800 -3.19(-10.01%)
Jan 27, 2004 33.40 33.40 31.70 31.87 95,600 -1.31(-3.95%)
Jan 26, 2004 32.50 33.50 32.00 33.18 100,300 +0.68(+2.09%)
Jan 23, 2004 32.83 33.54 31.85 32.50 68,100 +0.17(+0.53%)
Jan 22, 2004 33.91 34.00 31.80 32.33 183,900 -0.66(-2.00%)
Jan 21, 2004 35.49 35.49 32.54 32.99 420,300 -2.00(-5.72%)
Jan 20, 2004 34.75 36.00 34.55 34.99 257,800 +0.95(+2.79%)
Jan 16, 2004 35.00 35.50 33.26 34.04 68,600 -0.66(-1.90%)
Jan 15, 2004 35.65 36.10 34.50 34.70 98,101 -0.47(-1.34%)
Jan 14, 2004 35.50 36.30 34.80 35.17 187,125 +0.50(+1.44%)
Jan 13, 2004 34.78 35.68 33.30 34.67 255,570 +0.42(+1.23%)
Jan 12, 2004 35.75 36.48 33.51 34.25 170,772 -0.98(-2.78%)
Jan 09, 2004 36.27 36.83 34.96 35.23 127,938 -1.46(-3.98%)
Jan 08, 2004 37.36 38.20 35.60 36.69 225,986 -1.11(-2.94%)
Jan 07, 2004 37.79 38.45 36.56 37.80 114,852 +0.40(+1.07%)
Jan 06, 2004 39.57 39.83 36.01 37.40 242,800 -1.82(-4.64%)
Jan 05, 2004 38.34 41.64 37.74 39.22 327,400 +1.22(+3.21%)
Jan 02, 2004 33.87 39.41 33.82 38.00 545,100 +3.99(+11.73%)
Dec 31, 2003 33.00 34.10 32.40 34.01 144,000 +1.07(+3.25%)
Dec 30, 2003 32.40 33.85 32.00 32.94 245,539 +0.76(+2.36%)
Dec 29, 2003 34.42 34.43 31.51 32.18 542,606 -1.72(-5.07%)
Dec 26, 2003 33.14 34.90 33.00 33.90 233,422 +0.91(+2.76%)
Dec 24, 2003 32.70 33.81 32.11 32.99 101,995 +0.40(+1.24%)
Dec 23, 2003 31.99 34.70 31.10 32.59 522,402 +0.20(+0.61%)
Dec 22, 2003 28.70 32.75 28.70 32.39 502,293 +3.89(+13.65%)
Dec 19, 2003 29.69 29.80 27.99 28.50 713,930 -1.60(-5.32%)
Dec 18, 2003 32.04 33.10 29.77 30.10 411,989 -1.95(-6.08%)
Dec 17, 2003 33.50 34.65 31.51 32.05 596,325 -1.02(-3.08%)
Dec 16, 2003 34.60 34.60 31.22 33.07 885,271 -1.43(-4.14%)
Dec 15, 2003 41.67 43.05 33.64 34.50 1,354,007 -4.79(-12.19%)
Dec 12, 2003 33.70 40.09 32.75 39.29 1,324,580 +5.47(+16.17%)
Dec 11, 2003 32.51 34.00 31.23 33.82 664,719 +1.31(+4.03%)
Dec 10, 2003 34.25 34.50 29.76 32.51 1,713,042 -1.43(-4.21%)
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.