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 (%)
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%)
Sep 03, 2019 32.27 32.27 31.36 31.58 5,091,868 -0.80(-2.47%)
Aug 30, 2019 32.19 32.74 31.98 32.38 5,355,400 +0.51(+1.60%)
Aug 29, 2019 32.21 32.32 31.75 31.87 5,245,770 +0.19(+0.60%)
Aug 28, 2019 31.38 31.99 31.01 31.68 2,908,145 +0.29(+0.92%)
Aug 27, 2019 31.88 32.12 31.18 31.39 3,794,578 -0.47(-1.48%)
Aug 26, 2019 32.53 32.81 31.84 31.86 3,468,504 -0.28(-0.87%)
Aug 23, 2019 33.03 33.36 31.93 32.14 3,709,800 -1.18(-3.54%)
Aug 22, 2019 34.50 34.60 32.96 33.32 3,242,247 -1.38(-3.98%)
Aug 21, 2019 35.66 35.70 34.62 34.70 2,158,534 -0.56(-1.59%)
Aug 20, 2019 34.79 35.60 34.79 35.26 2,659,475 -0.04(-0.11%)
Aug 19, 2019 34.48 35.37 34.38 35.30 4,894,219 +1.77(+5.28%)
Aug 16, 2019 33.17 33.78 32.80 33.53 2,873,400 +1.17(+3.62%)
Aug 15, 2019 32.51 32.90 31.83 32.36 2,258,920 +0.23(+0.72%)
Aug 14, 2019 32.83 32.83 31.64 32.13 3,739,385 -1.31(-3.92%)
Aug 13, 2019 32.78 34.20 32.14 33.44 3,593,505 +0.70(+2.14%)
Aug 12, 2019 33.25 33.34 32.73 32.74 4,947,330 -1.19(-3.51%)
Aug 09, 2019 34.49 34.62 33.71 33.93 1,654,800 -1.06(-3.03%)
Aug 08, 2019 34.50 35.00 34.09 34.99 2,299,758 +0.84(+2.46%)
Aug 07, 2019 33.33 34.30 32.87 34.15 2,830,929 +0.16(+0.47%)
Aug 06, 2019 34.15 34.77 33.92 33.99 3,558,971 +0.49(+1.46%)
Aug 05, 2019 34.67 35.01 32.72 33.50 8,965,353 -2.94(-8.07%)
Aug 02, 2019 36.91 37.05 35.85 36.44 3,562,600 -0.85(-2.28%)
Aug 01, 2019 38.98 39.87 37.04 37.29 4,449,654 -1.69(-4.34%)
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%)
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.