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 (%)
Jan 31, 2019 32.69 33.64 32.60 33.30 5,514,672 +0.87(+2.68%)
Jan 30, 2019 32.00 32.49 31.71 32.43 2,848,190 +0.74(+2.34%)
Jan 29, 2019 32.09 32.23 31.03 31.69 2,791,031 -0.20(-0.63%)
Jan 28, 2019 32.00 32.41 31.77 31.89 3,700,849 -0.42(-1.30%)
Jan 25, 2019 32.00 32.35 31.71 32.31 3,881,300 +0.62(+1.96%)
Jan 24, 2019 30.49 31.73 30.34 31.69 4,773,424 +1.40(+4.62%)
Jan 23, 2019 31.05 31.70 30.14 30.29 3,926,319 -0.67(-2.16%)
Jan 22, 2019 31.97 32.01 30.69 30.96 5,542,056 -1.44(-4.44%)
Jan 18, 2019 31.99 32.84 31.83 32.40 5,507,000 +0.79(+2.50%)
Jan 17, 2019 30.95 32.05 30.95 31.61 5,880,469 +0.52(+1.67%)
Jan 16, 2019 30.55 31.45 30.31 31.09 4,160,877 +0.56(+1.83%)
Jan 15, 2019 29.77 30.55 29.77 30.53 3,555,642 +0.88(+2.97%)
Jan 14, 2019 29.50 30.01 29.08 29.65 3,386,185 -0.17(-0.57%)
Jan 11, 2019 30.00 30.44 29.67 29.82 3,002,600 -0.26(-0.86%)
Jan 10, 2019 29.84 30.22 29.55 30.08 3,064,240 -0.10(-0.33%)
Jan 09, 2019 29.80 30.40 29.56 30.18 4,252,639 +0.70(+2.37%)
Jan 08, 2019 29.14 29.92 28.47 29.48 4,255,918 +0.30(+1.03%)
Jan 07, 2019 28.55 29.60 28.25 29.18 3,795,810 +0.63(+2.21%)
Jan 04, 2019 27.47 28.86 27.45 28.55 4,038,600 +1.59(+5.90%)
Jan 03, 2019 27.26 27.57 26.78 26.96 3,065,305 -0.63(-2.28%)
Jan 02, 2019 26.41 27.88 26.32 27.59 3,340,420 +0.53(+1.96%)
Dec 31, 2018 28.01 28.19 26.60 27.06 3,289,600 -0.69(-2.49%)
Dec 28, 2018 28.46 28.67 27.46 27.75 3,531,500 -0.68(-2.39%)
Dec 27, 2018 27.42 28.55 27.24 28.43 6,491,853 +0.45(+1.61%)
Dec 26, 2018 27.15 28.01 26.52 27.98 3,111,683 +1.14(+4.25%)
Dec 24, 2018 26.37 27.78 25.93 26.84 3,189,900 +0.35(+1.32%)
Dec 21, 2018 26.58 27.07 26.00 26.49 6,965,600 +0.18(+0.68%)
Dec 20, 2018 26.26 26.94 26.07 26.31 2,588,181 +0.03(+0.11%)
Dec 19, 2018 27.05 27.52 25.97 26.28 3,758,977 -0.77(-2.85%)
Dec 18, 2018 27.40 27.60 27.00 27.05 2,651,941 -0.26(-0.95%)
Dec 17, 2018 27.95 27.95 27.04 27.31 3,191,394 -0.87(-3.09%)
Dec 14, 2018 27.84 28.77 27.73 28.18 4,866,900 -0.12(-0.42%)
Dec 13, 2018 29.02 29.20 28.19 28.30 2,988,092 -0.73(-2.51%)
Dec 12, 2018 29.10 29.41 28.90 29.03 5,088,677 +0.59(+2.07%)
Dec 11, 2018 29.09 29.58 28.43 28.44 5,066,282 -0.12(-0.42%)
Dec 10, 2018 28.39 28.84 27.91 28.56 3,335,695 -0.01(-0.04%)
Dec 07, 2018 28.62 29.73 28.55 28.57 4,220,800 -0.41(-1.41%)
Dec 06, 2018 28.75 29.43 28.22 28.98 5,236,321 -0.65(-2.19%)
Dec 04, 2018 30.00 30.55 29.39 29.63 5,809,900 -0.39(-1.30%)
Dec 03, 2018 30.00 30.64 29.78 30.02 8,011,373 +1.17(+4.06%)
Nov 30, 2018 28.03 28.89 27.66 28.85 4,218,000 +0.81(+2.89%)
Nov 29, 2018 28.76 28.76 27.50 28.04 6,424,128 -0.82(-2.84%)
Nov 28, 2018 28.53 29.13 27.90 28.86 4,850,949 +0.61(+2.16%)
Nov 27, 2018 27.71 28.62 27.68 28.25 4,205,958 +0.48(+1.73%)
Nov 26, 2018 26.71 27.94 26.62 27.77 6,201,723 +1.55(+5.91%)
Nov 23, 2018 26.63 26.96 26.03 26.22 3,732,500 -0.77(-2.85%)
Nov 21, 2018 26.99 26.99 26.99 0 +1.59(+6.26%)
Nov 20, 2018 25.49 26.21 25.34 25.40 5,154,090 -0.77(-2.94%)
Nov 19, 2018 26.41 26.92 26.01 26.17 5,088,115 -0.23(-0.87%)
Nov 16, 2018 26.17 26.59 25.97 26.40 4,091,800 +0.08(+0.30%)
Nov 15, 2018 26.41 27.16 25.97 26.32 9,750,669 +0.00(+0.00%)
Nov 14, 2018 25.67 26.71 25.45 26.32 10,016,434 +1.05(+4.16%)
Nov 13, 2018 25.88 26.73 25.00 25.27 11,009,460 -0.28(-1.10%)
Nov 12, 2018 25.96 26.45 25.30 25.55 9,880,748 -0.58(-2.22%)
Nov 09, 2018 27.27 27.40 25.78 26.13 9,931,700 -1.76(-6.31%)
Nov 08, 2018 29.75 29.84 27.50 27.89 30,213,064 -6.55(-19.02%)
Nov 07, 2018 34.00 34.48 33.32 34.44 3,986,448 +0.88(+2.62%)
Nov 06, 2018 34.11 34.88 33.09 33.56 2,787,734 -0.53(-1.55%)
Nov 05, 2018 34.74 35.03 33.76 34.09 2,878,353 -0.88(-2.52%)
Nov 02, 2018 35.34 35.95 34.59 34.97 4,556,200 +0.09(+0.26%)
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.