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 (%)
Oct 29, 2004 39.07 40.90 39.07 39.97 92,600 +0.31(+0.78%)
Oct 28, 2004 42.20 42.39 39.10 39.66 293,600 -2.39(-5.68%)
Oct 27, 2004 42.73 43.00 40.63 42.05 378,700 +1.11(+2.71%)
Oct 26, 2004 42.09 42.10 40.09 40.94 78,300 -0.61(-1.47%)
Oct 25, 2004 41.77 42.60 40.00 41.55 141,600 -0.71(-1.68%)
Oct 22, 2004 43.60 44.95 41.50 42.26 398,600 -0.91(-2.11%)
Oct 21, 2004 41.00 43.17 39.80 43.17 2,705,400 +0.57(+1.34%)
Oct 20, 2004 42.70 43.71 42.10 42.60 314,800 -0.65(-1.50%)
Oct 19, 2004 41.40 44.53 41.00 43.25 349,000 +2.30(+5.62%)
Oct 18, 2004 40.08 41.49 39.87 40.95 149,600 +1.45(+3.67%)
Oct 15, 2004 41.30 42.00 39.22 39.50 110,300 -2.10(-5.05%)
Oct 14, 2004 40.47 41.70 38.63 41.60 197,000 +1.68(+4.21%)
Oct 13, 2004 43.69 43.80 39.75 39.92 399,600 -2.78(-6.51%)
Oct 12, 2004 40.88 43.64 39.60 42.70 667,500 +1.25(+3.02%)
Oct 11, 2004 39.66 42.30 38.60 41.45 433,900 +2.32(+5.93%)
Oct 08, 2004 38.29 42.74 38.28 39.13 820,600 +0.83(+2.17%)
Oct 07, 2004 39.25 39.30 37.37 38.30 153,700 -1.02(-2.59%)
Oct 06, 2004 34.13 39.73 34.00 39.32 880,800 +5.61(+16.64%)
Oct 05, 2004 33.35 34.34 33.35 33.71 17,100 +0.30(+0.90%)
Oct 04, 2004 34.72 34.72 33.26 33.41 21,800 -0.62(-1.82%)
Oct 01, 2004 34.73 34.73 33.82 34.03 110,900 -0.67(-1.93%)
Sep 30, 2004 34.35 34.73 34.28 34.70 55,100 +0.10(+0.29%)
Sep 29, 2004 32.61 34.73 32.61 34.60 251,600 +1.11(+3.31%)
Sep 28, 2004 33.62 33.64 32.75 33.49 6,700 +0.03(+0.09%)
Sep 27, 2004 33.11 33.65 32.57 33.46 11,600 -0.54(-1.59%)
Sep 24, 2004 33.36 34.00 33.11 34.00 5,400 +0.10(+0.29%)
Sep 23, 2004 33.64 34.04 32.96 33.90 18,500 -0.14(-0.41%)
Sep 22, 2004 33.50 34.20 33.01 34.04 21,000 -0.06(-0.18%)
Sep 21, 2004 34.00 34.25 33.60 34.10 12,700 +0.20(+0.59%)
Sep 20, 2004 34.29 34.66 33.25 33.90 17,400 -0.70(-2.02%)
Sep 17, 2004 34.00 34.73 33.99 34.60 86,900 +0.20(+0.58%)
Sep 16, 2004 33.46 34.50 33.37 34.40 54,400 +0.86(+2.56%)
Sep 15, 2004 32.75 34.00 32.40 33.54 71,100 -0.06(-0.18%)
Sep 14, 2004 32.25 33.69 30.27 33.60 110,800 +1.90(+5.99%)
Sep 13, 2004 31.51 32.04 31.20 31.70 40,500 +0.18(+0.57%)
Sep 10, 2004 31.75 32.19 30.60 31.52 57,700 -0.47(-1.47%)
Sep 09, 2004 30.59 32.00 30.32 31.99 30,900 +1.22(+3.96%)
Sep 08, 2004 30.80 31.50 30.71 30.77 12,800 -0.23(-0.74%)
Sep 07, 2004 31.07 31.44 30.83 31.00 23,100 -0.18(-0.58%)
Sep 03, 2004 31.13 31.60 31.13 31.18 3,800 -0.42(-1.33%)
Sep 02, 2004 31.77 31.77 31.44 31.60 1,400 +0.00(+0.00%)
Sep 01, 2004 31.65 31.69 31.01 31.60 10,900 -0.03(-0.09%)
Aug 31, 2004 30.42 31.63 30.00 31.63 23,400 +1.55(+5.15%)
Aug 30, 2004 29.77 30.54 29.66 30.08 28,200 -0.11(-0.36%)
Aug 27, 2004 31.00 31.00 29.78 30.19 47,200 -0.29(-0.95%)
Aug 26, 2004 31.28 31.47 30.38 30.48 25,100 -0.46(-1.49%)
Aug 25, 2004 30.20 31.88 30.20 30.94 20,400 +0.46(+1.51%)
Aug 24, 2004 31.25 31.27 30.00 30.48 35,600 -1.52(-4.75%)
Aug 23, 2004 31.25 32.01 31.25 32.00 10,899 -0.01(-0.03%)
Aug 20, 2004 31.02 32.46 31.02 32.01 52,707 -0.09(-0.28%)
Aug 19, 2004 31.53 32.29 31.41 32.10 70,000 +0.85(+2.72%)
Aug 18, 2004 31.38 31.49 30.72 31.25 144,822 +0.74(+2.43%)
Aug 17, 2004 30.87 31.37 30.50 30.51 13,400 -0.58(-1.87%)
Aug 16, 2004 30.26 31.10 30.26 31.09 27,400 +0.59(+1.93%)
Aug 13, 2004 30.49 30.77 29.40 30.50 38,900 +0.05(+0.16%)
Aug 12, 2004 29.23 30.85 29.10 30.45 37,200 +0.75(+2.53%)
Aug 11, 2004 30.01 30.50 29.25 29.70 69,300 -0.90(-2.94%)
Aug 10, 2004 31.35 31.48 30.50 30.60 62,100 -0.80(-2.55%)
Aug 09, 2004 31.40 32.00 31.36 31.40 21,200 +0.31(+0.99%)
Aug 06, 2004 31.66 34.00 31.00 31.09 170,600 +0.59(+1.94%)
Aug 05, 2004 34.75 34.75 29.80 30.50 143,900 -4.20(-12.10%)
Aug 04, 2004 34.24 34.75 33.68 34.70 23,000 +0.20(+0.58%)
Aug 03, 2004 34.70 34.75 33.50 34.50 51,800 -0.20(-0.58%)
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.