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 (%)
Aug 31, 2018 39.15 39.15 39.15 0 +0.00(+0.00%)
Aug 30, 2018 39.69 39.70 39.08 39.15 4,510,424 -0.46(-1.16%)
Aug 29, 2018 39.70 39.84 39.32 39.61 2,935,156 -0.11(-0.28%)
Aug 28, 2018 40.44 40.49 39.64 39.72 2,436,575 -0.43(-1.07%)
Aug 27, 2018 40.02 40.67 39.65 40.15 4,262,860 +0.81(+2.06%)
Aug 24, 2018 39.17 39.53 39.00 39.34 2,524,700 +0.26(+0.67%)
Aug 23, 2018 39.20 39.78 39.00 39.08 4,018,698 +0.09(+0.23%)
Aug 22, 2018 39.53 39.72 38.93 38.99 2,271,875 -0.39(-0.99%)
Aug 21, 2018 39.40 39.67 39.22 39.38 3,142,996 +0.16(+0.41%)
Aug 20, 2018 38.75 39.27 38.50 39.22 4,237,830 +0.77(+2.00%)
Aug 17, 2018 38.17 38.55 38.04 38.45 3,360,400 +0.13(+0.34%)
Aug 16, 2018 38.60 38.78 38.19 38.32 7,399,986 +0.02(+0.05%)
Aug 15, 2018 38.61 38.84 38.04 38.30 9,368,483 -1.31(-3.31%)
Aug 14, 2018 39.60 40.12 39.34 39.61 4,594,446 -0.07(-0.18%)
Aug 13, 2018 40.00 40.05 39.58 39.68 3,374,961 -0.32(-0.80%)
Aug 10, 2018 40.13 40.32 39.92 40.00 4,004,600 -0.41(-1.01%)
Aug 09, 2018 40.52 40.86 40.18 40.41 3,352,890 +0.10(+0.25%)
Aug 08, 2018 40.96 41.56 40.19 40.31 3,589,538 -0.84(-2.04%)
Aug 07, 2018 41.19 41.55 40.83 41.15 3,296,667 +0.62(+1.53%)
Aug 06, 2018 40.54 40.73 40.36 40.53 4,421,191 +0.12(+0.30%)
Aug 03, 2018 41.00 41.01 40.29 40.41 3,596,900 -0.66(-1.61%)
Aug 02, 2018 40.92 41.10 40.33 41.07 4,634,866 -0.40(-0.96%)
Aug 01, 2018 41.20 41.97 40.96 41.47 3,455,325 +0.32(+0.78%)
Jul 31, 2018 41.93 42.20 41.00 41.15 4,950,905 -0.70(-1.67%)
Jul 30, 2018 42.05 42.31 41.75 41.85 4,073,467 -0.27(-0.64%)
Jul 27, 2018 43.00 43.54 42.05 42.12 4,922,300 -0.51(-1.20%)
Jul 26, 2018 43.02 43.19 42.49 42.63 2,719,311 -0.61(-1.41%)
Jul 25, 2018 42.92 43.40 42.37 43.24 2,853,293 +0.53(+1.24%)
Jul 24, 2018 43.16 43.91 42.48 42.71 4,738,602 +0.25(+0.59%)
Jul 23, 2018 42.21 42.54 42.15 42.46 4,556,929 +0.21(+0.50%)
Jul 20, 2018 42.20 42.75 42.08 42.25 4,589,586 +0.13(+0.31%)
Jul 19, 2018 43.71 43.72 42.01 42.12 8,781,179 -1.79(-4.08%)
Jul 18, 2018 44.50 44.50 43.72 43.91 4,346,930 -0.59(-1.33%)
Jul 17, 2018 43.90 44.59 43.84 44.50 3,263,339 +0.13(+0.29%)
Jul 16, 2018 44.92 44.92 44.20 44.37 3,131,638 -0.63(-1.40%)
Jul 13, 2018 44.80 45.00 2,888,208 -0.42(-0.92%)
Jul 12, 2018 45.51 45.75 44.73 45.42 3,224,203 +0.12(+0.26%)
Jul 11, 2018 45.00 45.54 44.73 45.30 3,140,498 +0.11(+0.24%)
Jul 10, 2018 45.63 46.14 45.10 45.19 4,434,938 +0.03(+0.07%)
Jul 09, 2018 45.95 46.06 44.81 45.16 3,764,498 -0.49(-1.07%)
Jul 06, 2018 45.47 45.89 44.75 45.65 4,898,612 +0.49(+1.09%)
Jul 05, 2018 46.50 46.99 44.81 45.16 5,173,008 -1.29(-2.78%)
Jul 03, 2018 46.45 46.45 46.45 0 -0.51(-1.09%)
Jul 02, 2018 46.76 47.08 45.93 46.96 5,474,800 -0.67(-1.41%)
Jun 29, 2018 48.55 48.70 47.26 47.63 4,271,840 -0.38(-0.79%)
Jun 28, 2018 46.50 48.47 46.48 48.01 5,772,414 +1.47(+3.16%)
Jun 27, 2018 47.18 47.46 46.43 46.54 6,316,588 -0.78(-1.65%)
Jun 26, 2018 47.68 48.00 47.05 47.32 4,911,902 -0.15(-0.32%)
Jun 25, 2018 47.60 47.99 46.00 47.47 7,655,196 -1.31(-2.69%)
Jun 22, 2018 49.41 49.41 48.15 48.78 2,776,270 -0.22(-0.45%)
Jun 21, 2018 49.62 49.69 48.89 49.00 4,270,199 -0.67(-1.35%)
Jun 20, 2018 50.01 50.19 48.89 49.67 4,502,109 -0.23(-0.46%)
Jun 19, 2018 49.50 50.09 49.05 49.90 7,000,908 -1.32(-2.58%)
Jun 18, 2018 51.09 51.36 50.40 51.22 3,793,258 -0.50(-0.97%)
Jun 15, 2018 51.91 51.14 51.72 8,778,692 +0.58(+1.13%)
Jun 14, 2018 50.39 51.42 50.35 51.14 5,185,854 +0.86(+1.71%)
Jun 13, 2018 49.91 50.84 49.60 50.28 3,722,783 -0.03(-0.06%)
Jun 12, 2018 49.81 51.00 49.50 50.31 7,965,225 +0.84(+1.70%)
Jun 11, 2018 48.74 49.50 48.70 49.47 6,848,150 +0.58(+1.19%)
Jun 08, 2018 47.62 48.95 47.48 48.89 4,455,544 +0.82(+1.71%)
Jun 07, 2018 47.91 48.47 47.63 48.07 4,669,161 +0.05(+0.10%)
Jun 06, 2018 46.55 48.27 46.52 48.02 9,915,809 +1.43(+3.07%)
Jun 05, 2018 46.66 46.98 46.55 46.59 5,736,927 +0.18(+0.39%)
Jun 04, 2018 45.04 46.47 45.04 46.41 6,298,867 +1.32(+2.93%)
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.