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 (%)
Nov 04, 2019 34.93 34.93 0 +0.00(+0.00%)
Nov 01, 2019 33.55 33.86 32.99 33.79 5,251,600 +0.80(+2.42%)
Oct 31, 2019 32.43 33.08 32.12 32.99 6,427,351 +0.67(+2.07%)
Oct 30, 2019 31.62 32.36 31.46 32.32 4,031,486 +0.78(+2.47%)
Oct 29, 2019 31.29 31.66 30.89 31.54 2,370,449 +0.16(+0.51%)
Oct 28, 2019 31.11 31.78 30.98 31.38 2,828,513 +0.56(+1.82%)
Oct 25, 2019 30.36 31.14 30.24 30.82 3,331,500 +0.22(+0.72%)
Oct 24, 2019 30.37 30.78 29.83 30.60 3,176,640 +0.31(+1.02%)
Oct 23, 2019 30.34 31.07 30.15 30.29 3,010,253 -0.38(-1.24%)
Oct 22, 2019 30.40 30.94 30.34 30.67 3,563,217 +0.39(+1.29%)
Oct 21, 2019 29.59 30.79 29.51 30.28 3,211,246 +0.90(+3.06%)
Oct 18, 2019 30.42 30.88 29.36 29.38 5,004,900 -1.04(-3.42%)
Oct 17, 2019 31.20 31.32 30.32 30.42 2,572,645 -0.42(-1.36%)
Oct 16, 2019 30.77 30.99 30.42 30.84 3,673,254 -0.02(-0.06%)
Oct 15, 2019 30.72 31.43 30.51 30.86 2,167,998 +0.32(+1.05%)
Oct 14, 2019 30.73 31.11 30.45 30.54 2,371,923 -0.04(-0.13%)
Oct 11, 2019 30.47 31.37 30.20 30.58 5,362,000 +1.20(+4.08%)
Oct 10, 2019 29.01 29.63 29.00 29.38 5,550,877 +0.35(+1.21%)
Oct 09, 2019 29.31 29.45 28.83 29.03 3,567,701 +0.18(+0.62%)
Oct 08, 2019 29.51 29.55 28.58 28.85 6,249,520 -1.13(-3.77%)
Oct 07, 2019 30.09 30.80 29.45 29.98 5,869,848 -0.37(-1.22%)
Oct 04, 2019 30.80 31.20 30.02 30.35 4,267,600 -0.45(-1.46%)
Oct 03, 2019 30.26 31.07 29.96 30.80 6,036,522 +0.86(+2.87%)
Oct 02, 2019 29.73 30.46 29.58 29.94 15,702,614 +0.10(+0.34%)
Oct 01, 2019 29.57 30.13 29.41 29.84 5,813,932 +0.55(+1.88%)
Sep 30, 2019 29.38 29.79 28.98 29.29 7,620,541 +0.27(+0.93%)
Sep 27, 2019 29.33 30.70 28.55 29.02 32,993,200 -0.79(-2.65%)
Sep 26, 2019 30.89 31.25 29.65 29.81 11,430,694 -2.34(-7.28%)
Sep 25, 2019 31.50 32.21 31.24 32.15 3,739,583 +0.40(+1.26%)
Sep 24, 2019 32.12 32.50 31.63 31.75 4,543,055 -0.29(-0.91%)
Sep 23, 2019 32.99 33.00 31.89 32.04 4,259,420 -1.04(-3.14%)
Sep 20, 2019 33.32 33.63 32.82 33.08 5,108,100 -0.12(-0.36%)
Sep 19, 2019 34.02 34.39 33.10 33.20 5,424,173 -0.83(-2.44%)
Sep 18, 2019 35.20 35.50 33.77 34.03 4,224,593 -1.21(-3.43%)
Sep 17, 2019 35.50 35.50 34.92 35.24 3,326,529 -0.39(-1.09%)
Sep 16, 2019 34.93 35.66 34.92 35.63 2,605,386 -0.38(-1.06%)
Sep 13, 2019 35.46 36.13 35.32 36.01 3,453,700 +1.18(+3.39%)
Sep 12, 2019 36.41 36.41 34.76 34.83 4,971,466 -1.29(-3.57%)
Sep 11, 2019 34.41 36.60 34.12 36.12 7,214,339 +1.95(+5.71%)
Sep 10, 2019 34.20 35.47 33.55 34.17 9,638,909 -0.94(-2.68%)
Sep 09, 2019 34.75 35.17 34.35 35.11 4,725,802 +0.18(+0.52%)
Sep 06, 2019 34.20 35.15 33.88 34.93 4,624,000 +0.83(+2.43%)
Sep 05, 2019 33.11 34.85 33.11 34.10 6,191,480 +1.23(+3.74%)
Sep 04, 2019 32.77 33.33 32.35 32.87 6,412,102 +1.29(+4.08%)
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.