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 (%)
Jul 31, 2019 39.15 39.37 38.35 38.98 2,541,365 -0.23(-0.59%)
Jul 30, 2019 38.93 39.30 38.63 39.21 2,065,387 -0.12(-0.31%)
Jul 29, 2019 39.11 39.50 38.53 39.33 1,691,591 +0.14(+0.36%)
Jul 26, 2019 40.49 40.53 38.99 39.19 4,050,000 -1.14(-2.83%)
Jul 25, 2019 40.27 40.73 39.91 40.33 3,034,861 +0.05(+0.12%)
Jul 24, 2019 40.50 40.75 39.95 40.28 3,194,546 -0.48(-1.18%)
Jul 23, 2019 38.69 40.90 38.69 40.76 6,600,607 +2.20(+5.71%)
Jul 22, 2019 38.06 38.64 38.00 38.56 2,588,256 +0.40(+1.05%)
Jul 19, 2019 38.25 38.95 37.97 38.16 3,269,900 +0.15(+0.39%)
Jul 18, 2019 37.69 38.04 37.33 38.01 2,224,352 +0.41(+1.09%)
Jul 17, 2019 37.39 38.96 37.26 37.60 3,487,225 +0.74(+2.01%)
Jul 16, 2019 37.47 37.47 36.84 36.86 1,624,137 -0.49(-1.31%)
Jul 15, 2019 37.55 37.63 36.96 37.35 2,339,275 +0.10(+0.27%)
Jul 12, 2019 37.71 37.85 37.04 37.25 1,877,200 -0.14(-0.37%)
Jul 11, 2019 37.96 38.10 37.21 37.39 1,610,926 -0.57(-1.50%)
Jul 10, 2019 38.46 38.88 37.79 37.96 2,546,962 +0.02(+0.05%)
Jul 09, 2019 36.68 37.97 36.53 37.94 3,228,178 +1.14(+3.10%)
Jul 08, 2019 38.04 38.14 36.74 36.80 2,825,423 -1.77(-4.59%)
Jul 05, 2019 38.20 38.67 38.05 38.57 1,528,000 -0.12(-0.31%)
Jul 03, 2019 38.96 39.01 38.17 38.69 1,687,000 -0.19(-0.49%)
Jul 02, 2019 38.43 39.30 38.32 38.88 3,248,488 +0.21(+0.54%)
Jul 01, 2019 38.58 39.69 38.30 38.67 6,683,128 +1.76(+4.77%)
Jun 28, 2019 37.39 37.39 36.57 36.91 3,177,600 -0.20(-0.54%)
Jun 27, 2019 37.01 37.51 36.77 37.11 3,521,041 +0.32(+0.87%)
Jun 26, 2019 35.58 37.00 35.52 36.79 4,687,926 +1.79(+5.11%)
Jun 25, 2019 36.22 36.37 34.72 35.00 3,039,424 -1.43(-3.93%)
Jun 24, 2019 36.05 36.53 35.83 36.43 3,166,325 +0.38(+1.05%)
Jun 21, 2019 36.05 36.59 36.00 36.05 4,087,800 -0.43(-1.18%)
Jun 20, 2019 37.52 38.11 36.45 36.48 4,793,673 -0.15(-0.41%)
Jun 19, 2019 36.30 36.89 35.96 36.63 3,952,396 +0.64(+1.78%)
Jun 18, 2019 34.19 36.07 34.18 35.99 6,818,149 +2.13(+6.29%)
Jun 17, 2019 33.80 34.20 33.45 33.86 3,129,110 +0.39(+1.17%)
Jun 14, 2019 34.17 34.30 33.25 33.47 4,854,900 -1.07(-3.10%)
Jun 13, 2019 35.28 35.68 34.34 34.54 3,191,483 -0.66(-1.88%)
Jun 12, 2019 35.22 35.50 34.63 35.20 3,842,106 -0.99(-2.74%)
Jun 11, 2019 35.90 36.80 35.55 36.19 5,026,654 +1.09(+3.11%)
Jun 10, 2019 34.42 35.74 34.13 35.10 4,791,393 +1.15(+3.39%)
Jun 07, 2019 33.72 34.25 33.51 33.95 3,379,300 +0.37(+1.10%)
Jun 06, 2019 33.58 34.00 33.38 33.58 2,619,868 -0.15(-0.44%)
Jun 05, 2019 35.21 35.36 33.05 33.73 4,949,434 -1.14(-3.27%)
Jun 04, 2019 33.97 35.01 33.75 34.87 3,409,702 +0.91(+2.68%)
Jun 03, 2019 34.49 34.76 33.66 33.96 4,112,985 -0.60(-1.74%)
May 31, 2019 34.09 34.83 33.99 34.56 2,852,900 -0.12(-0.35%)
May 30, 2019 33.79 34.90 33.50 34.68 3,261,364 +0.61(+1.79%)
May 29, 2019 34.09 34.28 33.17 34.07 5,473,463 -0.29(-0.84%)
May 28, 2019 35.41 35.99 34.31 34.36 6,759,237 -0.82(-2.33%)
May 24, 2019 37.09 37.46 35.08 35.18 4,762,400 -1.30(-3.56%)
May 23, 2019 36.40 36.67 34.87 36.48 8,974,177 -1.18(-3.13%)
May 22, 2019 37.75 38.37 37.34 37.66 6,617,257 -0.23(-0.61%)
May 21, 2019 36.50 38.72 36.20 37.89 7,611,528 +1.85(+5.13%)
May 20, 2019 35.97 36.46 35.48 36.04 4,939,695 -0.66(-1.80%)
May 17, 2019 38.12 38.25 36.50 36.70 7,147,800 -2.11(-5.44%)
May 16, 2019 39.06 39.95 38.45 38.81 3,064,033 -0.15(-0.39%)
May 15, 2019 38.97 39.43 38.26 38.96 2,850,406 +0.11(+0.28%)
May 14, 2019 38.55 39.03 37.58 38.85 4,034,382 +0.95(+2.51%)
May 13, 2019 38.56 39.07 38.00 37.90 5,485,296 -2.10(-5.25%)
May 10, 2019 41.22 41.40 39.12 40.00 4,841,600 -0.63(-1.55%)
May 09, 2019 39.95 40.89 39.21 40.63 5,686,391 -0.01(-0.02%)
May 08, 2019 40.81 41.19 40.29 40.64 2,895,465 -0.40(-0.97%)
May 07, 2019 41.96 42.16 40.38 41.04 5,110,038 -0.91(-2.17%)
May 06, 2019 41.93 42.16 40.90 41.95 6,666,637 -2.23(-5.05%)
May 03, 2019 43.29 44.28 43.20 44.18 2,081,100 +0.89(+2.06%)
May 02, 2019 43.28 43.87 42.89 43.29 1,975,707 -0.25(-0.57%)
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.