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 31, 2008 42.85 46.63 42.06 45.66 1,344,919 +2.84(+6.63%)
Jan 30, 2008 46.00 46.37 42.28 42.82 2,103,811 -3.48(-7.52%)
Jan 29, 2008 49.00 49.10 45.86 46.30 824,643 -2.70(-5.51%)
Jan 28, 2008 48.77 49.43 47.52 49.00 685,059 -0.40(-0.81%)
Jan 25, 2008 51.87 53.24 49.40 49.40 1,592,971 +1.42(+2.96%)
Jan 24, 2008 46.58 49.93 46.02 47.98 2,108,890 +2.05(+4.46%)
Jan 23, 2008 44.30 45.95 43.00 45.93 1,290,917 +1.43(+3.21%)
Jan 22, 2008 41.64 46.72 40.04 44.50 2,408,624 -3.88(-8.02%)
Jan 21, 2008 48.45 49.03 46.50 48.38 1,002,639 +0.00(+0.00%)
Jan 18, 2008 48.45 49.03 46.50 48.38 1,002,529 +1.38(+2.94%)
Jan 17, 2008 48.73 50.13 46.33 47.00 1,258,096 -0.50(-1.05%)
Jan 16, 2008 47.45 48.34 45.68 47.50 1,906,868 -2.65(-5.28%)
Jan 15, 2008 52.44 53.51 49.19 50.15 1,279,510 -4.60(-8.40%)
Jan 14, 2008 53.65 55.46 51.90 54.75 652,146 +1.17(+2.18%)
Jan 11, 2008 53.62 54.83 53.15 53.58 370,226 -0.99(-1.81%)
Jan 10, 2008 54.04 55.23 53.10 54.57 436,601 +0.48(+0.89%)
Jan 09, 2008 54.33 55.26 52.00 54.09 492,439 +0.22(+0.41%)
Jan 08, 2008 53.82 55.55 53.55 53.87 628,028 +0.54(+1.01%)
Jan 07, 2008 56.48 57.24 51.31 53.33 1,044,585 -3.54(-6.22%)
Jan 04, 2008 56.00 57.39 56.00 56.87 533,022 +0.28(+0.49%)
Jan 03, 2008 57.62 58.29 56.38 56.59 435,604 -0.38(-0.67%)
Jan 02, 2008 57.95 58.90 56.49 56.97 504,427 -0.50(-0.87%)
Jan 01, 2008 57.00 57.95 56.50 57.47 321,734 +0.00(+0.00%)
Dec 31, 2007 57.00 57.95 56.50 57.47 321,734 +0.88(+1.56%)
Dec 28, 2007 56.26 57.59 56.26 56.59 377,497 +0.00(+0.00%)
Dec 27, 2007 58.00 58.00 56.12 56.59 282,915 -1.25(-2.16%)
Dec 26, 2007 57.03 58.10 57.01 57.84 257,856 +0.03(+0.05%)
Dec 24, 2007 57.10 58.12 56.84 57.81 259,192 +0.73(+1.28%)
Dec 21, 2007 58.00 58.74 56.91 57.08 372,766 -0.71(-1.23%)
Dec 20, 2007 56.59 58.26 56.50 57.79 269,454 +1.25(+2.21%)
Dec 19, 2007 56.00 57.74 56.00 56.54 347,814 -0.29(-0.51%)
Dec 18, 2007 57.04 57.94 54.49 56.83 564,178 +0.27(+0.48%)
Dec 17, 2007 58.22 59.50 55.83 56.56 778,119 -2.67(-4.51%)
Dec 14, 2007 57.95 59.71 57.95 59.23 559,156 +0.10(+0.17%)
Dec 13, 2007 57.95 59.43 57.62 59.13 423,648 -0.71(-1.19%)
Dec 12, 2007 60.54 61.22 59.19 59.84 355,593 +0.27(+0.45%)
Dec 11, 2007 61.23 62.60 58.89 59.57 531,801 -1.16(-1.91%)
Dec 10, 2007 60.90 62.18 60.00 60.73 632,328 +0.50(+0.83%)
Dec 07, 2007 62.98 63.00 60.01 60.23 571,836 -2.20(-3.52%)
Dec 06, 2007 60.09 62.88 60.09 62.43 462,168 +1.39(+2.28%)
Dec 05, 2007 56.53 62.51 56.01 61.04 1,847,273 -0.34(-0.55%)
Dec 04, 2007 61.50 63.24 60.07 61.38 975,142 +1.29(+2.15%)
Dec 03, 2007 61.70 61.74 59.99 60.09 528,633 -0.02(-0.03%)
Nov 30, 2007 59.96 61.25 58.50 60.11 774,320 +1.40(+2.38%)
Nov 29, 2007 59.50 60.31 57.60 58.71 434,063 -0.79(-1.33%)
Nov 28, 2007 56.86 59.54 56.12 59.50 764,143 +4.23(+7.65%)
Nov 27, 2007 55.60 56.49 54.10 55.27 386,449 +0.09(+0.16%)
Nov 26, 2007 56.00 57.18 54.85 55.18 619,159 +0.58(+1.06%)
Nov 23, 2007 54.22 55.48 54.00 54.60 275,452 +0.56(+1.04%)
Nov 21, 2007 52.50 54.90 51.71 54.04 988,867 -1.21(-2.19%)
Nov 20, 2007 56.17 57.98 53.70 55.25 1,217,993 -0.74(-1.32%)
Nov 19, 2007 60.80 60.99 55.80 55.99 1,089,110 -4.74(-7.81%)
Nov 16, 2007 60.09 60.81 58.05 60.73 1,117,889 +0.34(+0.56%)
Nov 15, 2007 57.52 60.80 57.52 60.39 1,105,495 +2.14(+3.67%)
Nov 14, 2007 61.88 61.88 57.69 58.25 762,348 -1.55(-2.59%)
Nov 13, 2007 55.33 59.99 55.20 59.80 1,251,810 +4.79(+8.71%)
Nov 12, 2007 58.00 58.60 54.09 55.01 1,332,979 -4.38(-7.37%)
Nov 09, 2007 58.61 62.54 58.61 59.39 1,153,313 -3.09(-4.95%)
Nov 08, 2007 61.74 62.87 55.56 62.48 2,824,584 +5.38(+9.42%)
Nov 07, 2007 61.00 61.30 56.88 57.10 1,671,406 -4.18(-6.82%)
Nov 06, 2007 59.25 61.62 58.28 61.28 1,624,167 +3.22(+5.55%)
Nov 05, 2007 57.49 58.74 55.55 58.06 983,685 -0.86(-1.46%)
Nov 02, 2007 56.80 58.97 56.25 58.92 997,215 +2.36(+4.17%)
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.