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 (%)
May 29, 2009 37.58 41.23 37.47 40.95 2,369,284 +3.26(+8.65%)
May 28, 2009 37.48 37.80 36.78 37.69 881,968 +0.11(+0.29%)
May 27, 2009 37.95 38.49 37.35 37.58 1,067,637 -0.16(-0.42%)
May 26, 2009 36.50 37.75 36.35 37.74 1,242,385 +0.70(+1.89%)
May 22, 2009 36.79 37.37 36.20 37.04 898,301 +0.69(+1.90%)
May 21, 2009 37.50 37.87 35.90 36.35 1,073,008 -1.41(-3.73%)
May 20, 2009 37.50 38.49 37.06 37.76 2,354,267 +0.80(+2.16%)
May 19, 2009 37.36 37.50 36.56 36.96 1,322,925 -0.12(-0.32%)
May 18, 2009 37.35 37.69 36.65 37.08 1,917,270 +0.06(+0.16%)
May 15, 2009 37.13 37.73 36.67 37.02 1,225,971 +0.15(+0.41%)
May 14, 2009 36.73 37.32 36.31 36.87 1,560,967 +0.18(+0.49%)
May 13, 2009 37.11 37.47 36.29 36.69 2,410,766 -0.78(-2.08%)
May 12, 2009 39.84 43.51 37.43 37.47 10,209,033 +4.66(+14.20%)
May 11, 2009 33.70 33.79 32.32 32.81 1,085,566 -0.21(-0.64%)
May 08, 2009 33.47 34.10 32.38 33.02 756,269 +0.02(+0.06%)
May 07, 2009 34.49 34.90 32.70 33.00 1,399,709 -0.84(-2.48%)
May 06, 2009 33.55 34.20 33.21 33.84 1,650,828 +0.94(+2.86%)
May 05, 2009 33.04 33.27 32.17 32.90 1,818,316 -0.53(-1.59%)
May 04, 2009 33.17 33.67 31.49 33.43 2,995,344 +2.50(+8.08%)
May 01, 2009 30.80 31.18 30.51 30.93 719,426 +0.01(+0.03%)
Apr 30, 2009 31.11 31.44 30.60 30.92 1,224,113 +0.26(+0.85%)
Apr 29, 2009 29.78 31.05 29.52 30.66 1,418,255 +1.15(+3.90%)
Apr 28, 2009 30.00 30.11 28.85 29.51 862,469 -1.25(-4.06%)
Apr 27, 2009 30.73 31.10 29.82 30.76 867,833 -0.98(-3.09%)
Apr 24, 2009 31.10 32.00 30.94 31.74 1,777,528 +0.94(+3.05%)
Apr 23, 2009 31.00 31.06 30.25 30.80 1,740,307 +0.22(+0.72%)
Apr 22, 2009 30.49 31.77 30.16 30.58 1,060,601 -0.11(-0.36%)
Apr 21, 2009 30.00 30.97 29.71 30.69 654,092 +0.56(+1.86%)
Apr 20, 2009 29.70 31.79 29.30 30.13 1,848,515 +0.18(+0.60%)
Apr 17, 2009 29.27 30.03 28.70 29.95 517,013 +0.93(+3.20%)
Apr 16, 2009 29.07 29.42 27.83 29.02 1,060,444 +0.02(+0.07%)
Apr 15, 2009 28.11 29.10 28.11 29.00 956,162 +0.95(+3.39%)
Apr 14, 2009 30.00 30.06 27.79 28.05 968,026 -1.91(-6.38%)
Apr 13, 2009 28.57 30.10 28.57 29.96 911,494 +1.10(+3.81%)
Apr 09, 2009 28.40 29.02 28.01 28.86 437,827 +1.47(+5.37%)
Apr 08, 2009 28.29 28.53 27.13 27.39 713,508 -0.22(-0.80%)
Apr 07, 2009 27.81 28.41 27.50 27.61 566,305 -1.15(-4.00%)
Apr 06, 2009 28.50 28.89 28.14 28.76 271,313 -0.15(-0.52%)
Apr 03, 2009 28.37 28.92 27.98 28.91 498,414 +0.39(+1.37%)
Apr 02, 2009 27.74 29.66 27.73 28.52 4,239,756 +1.42(+5.24%)
Apr 01, 2009 27.26 27.52 26.40 27.10 647,761 -0.30(-1.09%)
Mar 31, 2009 27.18 28.42 26.43 27.40 6,683,889 +0.63(+2.35%)
Mar 30, 2009 27.99 27.99 25.91 26.77 3,092,348 -2.74(-9.28%)
Mar 26, 2009 28.50 30.86 28.50 29.51 2,833,258 +1.15(+4.06%)
Mar 25, 2009 28.10 28.96 27.66 28.36 1,026,124 -0.37(-1.29%)
Mar 24, 2009 27.75 29.37 27.75 28.73 1,126,536 +0.63(+2.24%)
Mar 23, 2009 27.86 28.28 26.88 28.10 1,266,636 +1.53(+5.76%)
Mar 20, 2009 26.98 27.24 26.30 26.57 523,722 -0.49(-1.81%)
Mar 19, 2009 27.75 27.75 26.76 27.06 499,416 -0.52(-1.89%)
Mar 18, 2009 26.68 27.62 26.42 27.58 1,332,347 +0.93(+3.49%)
Mar 17, 2009 25.96 26.95 25.55 26.65 505,970 +0.65(+2.50%)
Mar 16, 2009 28.30 28.39 25.79 26.00 1,440,174 -2.21(-7.83%)
Mar 13, 2009 24.99 28.69 24.74 28.21 2,773,584 +3.53(+14.30%)
Mar 12, 2009 22.03 25.10 21.59 24.68 1,048,511 +2.50(+11.27%)
Mar 11, 2009 22.22 22.50 21.69 22.18 553,567 +0.01(+0.05%)
Mar 10, 2009 21.07 22.20 20.78 22.17 483,206 +1.43(+6.89%)
Mar 09, 2009 20.25 21.12 19.94 20.74 611,522 +0.43(+2.12%)
Mar 06, 2009 20.55 20.55 19.98 20.31 529,564 -0.14(-0.68%)
Mar 05, 2009 20.64 20.75 19.97 20.45 545,843 -0.86(-4.04%)
Mar 04, 2009 19.70 21.87 19.55 21.31 1,017,619 +2.19(+11.45%)
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.