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 (%)
Feb 26, 2010 37.05 38.46 36.71 38.23 1,931,041 +1.47(+4.00%)
Feb 25, 2010 34.79 36.94 34.51 36.76 1,891,002 +0.26(+0.71%)
Feb 24, 2010 36.13 36.62 35.52 36.50 1,669,059 +0.77(+2.16%)
Feb 23, 2010 35.47 36.50 34.86 35.73 2,169,667 +0.28(+0.79%)
Feb 22, 2010 36.00 36.70 35.42 35.45 1,618,016 +0.12(+0.34%)
Feb 19, 2010 35.36 35.49 35.02 35.33 946,205 -0.50(-1.40%)
Feb 18, 2010 35.21 35.97 35.06 35.83 2,011,099 +0.73(+2.08%)
Feb 17, 2010 35.23 36.45 34.76 35.10 1,820,557 +0.18(+0.52%)
Feb 16, 2010 33.88 35.14 33.38 34.92 1,816,741 +1.02(+3.01%)
Feb 12, 2010 33.11 33.90 33.90 33.90 4,657,800 +0.04(+0.12%)
Feb 11, 2010 33.01 34.04 32.20 33.86 4,005,843 +1.06(+3.23%)
Feb 10, 2010 31.61 33.18 31.44 32.80 2,258,812 +1.37(+4.36%)
Feb 09, 2010 31.22 31.74 30.31 31.43 2,304,665 +0.89(+2.91%)
Feb 08, 2010 30.67 31.27 30.17 30.54 1,527,843 -0.03(-0.10%)
Feb 05, 2010 29.95 30.87 29.90 30.57 2,426,886 +0.41(+1.37%)
Feb 04, 2010 31.58 31.80 29.90 30.16 3,480,408 -1.69(-5.31%)
Feb 03, 2010 31.00 33.70 31.00 31.85 4,695,128 -1.38(-4.15%)
Feb 02, 2010 32.90 33.96 32.70 33.23 3,319,414 +0.76(+2.34%)
Feb 01, 2010 31.98 32.78 31.33 32.47 2,469,901 +1.18(+3.77%)
Jan 29, 2010 33.39 33.49 30.97 31.29 2,728,284 -1.69(-5.12%)
Jan 28, 2010 32.51 33.49 32.02 32.98 2,260,504 +0.72(+2.23%)
Jan 27, 2010 32.70 32.90 30.60 32.26 3,669,316 -0.41(-1.25%)
Jan 26, 2010 32.20 32.80 31.51 32.67 1,636,002 +0.03(+0.09%)
Jan 25, 2010 32.10 33.21 31.90 32.64 1,962,848 +0.78(+2.45%)
Jan 22, 2010 32.63 33.21 31.51 31.86 3,089,982 -1.08(-3.28%)
Jan 21, 2010 35.25 36.19 32.53 32.94 2,929,038 -37.77(-53.42%)
Jan 20, 2010 72.50 72.66 70.41 70.71 3,571,600 -2.27(-3.11%)
Jan 19, 2010 72.75 73.38 72.07 72.98 654,937 +0.23(+0.32%)
Jan 15, 2010 73.08 72.75 72.75 72.75 2,406,000 -0.59(-0.80%)
Jan 14, 2010 70.89 73.74 70.30 73.34 1,334,177 +3.17(+4.52%)
Jan 13, 2010 71.41 71.41 68.47 70.17 1,429,556 -0.63(-0.89%)
Jan 12, 2010 73.00 73.47 70.25 70.80 1,035,849 -2.84(-3.86%)
Jan 11, 2010 73.98 74.80 73.25 73.64 956,196 +0.86(+1.18%)
Jan 08, 2010 73.23 73.23 71.05 72.78 909,340 -0.33(-0.45%)
Jan 07, 2010 73.95 76.51 72.50 73.11 812,547 -1.82(-2.43%)
Jan 06, 2010 77.00 77.00 74.12 74.93 851,517 -1.62(-2.12%)
Jan 05, 2010 73.08 76.75 73.01 76.55 1,194,780 +4.05(+5.59%)
Jan 04, 2010 73.70 74.19 71.38 72.50 831,272 +0.64(+0.89%)
Dec 31, 2009 73.17 71.86 71.86 71.86 2,478,800 -1.16(-1.59%)
Dec 30, 2009 73.59 74.39 72.77 73.02 732,361 -0.57(-0.77%)
Dec 29, 2009 73.63 74.99 73.37 73.59 538,731 +0.22(+0.30%)
Dec 28, 2009 73.78 74.45 72.83 73.37 328,729 +0.19(+0.26%)
Dec 24, 2009 73.31 73.90 72.61 73.18 193,171 +0.59(+0.81%)
Dec 23, 2009 70.94 74.07 70.55 72.59 735,153 +1.70(+2.40%)
Dec 22, 2009 73.19 73.27 68.24 70.89 1,827,223 -2.42(-3.30%)
Dec 21, 2009 74.32 75.47 73.09 73.31 536,555 -1.14(-1.53%)
Dec 18, 2009 75.00 75.90 74.10 74.45 985,633 -0.67(-0.89%)
Dec 17, 2009 77.00 78.09 75.07 75.12 1,134,939 -2.25(-2.91%)
Dec 16, 2009 74.20 77.70 74.11 77.37 772,239 +3.28(+4.43%)
Dec 15, 2009 73.56 75.24 73.24 74.09 390,793 -0.53(-0.71%)
Dec 14, 2009 73.98 75.17 73.92 74.62 1,016,337 +1.08(+1.47%)
Dec 11, 2009 74.97 74.97 72.88 73.54 664,861 -0.60(-0.81%)
Dec 10, 2009 73.99 74.69 73.17 74.14 1,021,090 +1.04(+1.42%)
Dec 09, 2009 75.16 75.49 72.68 73.10 919,553 -1.78(-2.38%)
Dec 08, 2009 75.50 76.33 74.31 74.88 573,185 -0.90(-1.19%)
Dec 07, 2009 75.35 77.40 74.16 75.78 662,358 +0.52(+0.69%)
Dec 04, 2009 77.71 78.54 73.51 75.26 1,809,401 -1.37(-1.79%)
Dec 03, 2009 77.95 78.60 76.50 76.63 1,098,183 -0.58(-0.75%)
Dec 02, 2009 75.99 77.86 75.61 77.21 1,428,645 +1.66(+2.20%)
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.