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 28, 2008 21.85 23.50 21.09 23.27 553,124 +1.76(+8.18%)
Nov 26, 2008 18.48 21.80 18.38 21.51 1,117,645 +2.54(+13.39%)
Nov 25, 2008 19.63 19.76 18.03 18.97 915,560 -0.03(-0.16%)
Nov 24, 2008 18.29 19.70 18.29 19.00 1,391,820 +0.18(+0.96%)
Nov 21, 2008 16.79 19.00 16.79 18.82 1,180,381 +2.31(+13.99%)
Nov 20, 2008 17.08 18.41 16.41 16.51 1,348,205 -1.06(-6.03%)
Nov 19, 2008 19.18 19.83 17.57 17.57 2,457,354 -2.77(-13.62%)
Nov 18, 2008 18.30 20.75 17.86 20.34 4,375,163 -3.32(-14.03%)
Nov 17, 2008 22.00 24.19 22.00 23.66 1,155,471 +0.67(+2.91%)
Nov 14, 2008 23.72 24.78 22.93 22.99 1,259,685 -2.05(-8.19%)
Nov 13, 2008 23.78 25.19 20.02 25.04 2,057,342 +1.48(+6.28%)
Nov 12, 2008 25.11 26.07 23.35 23.56 1,095,855 -2.44(-9.38%)
Nov 11, 2008 27.75 27.82 25.50 26.00 607,779 -2.22(-7.87%)
Nov 10, 2008 30.66 30.68 27.70 28.22 742,095 -0.25(-0.88%)
Nov 07, 2008 28.18 30.60 27.93 28.47 684,854 +0.90(+3.26%)
Nov 06, 2008 29.48 30.30 26.85 27.57 721,220 -2.79(-9.19%)
Nov 05, 2008 32.57 32.91 30.31 30.36 669,508 -2.15(-6.61%)
Nov 04, 2008 32.51 34.17 31.84 32.51 1,041,315 +0.11(+0.34%)
Nov 03, 2008 32.43 32.90 31.21 32.40 616,938 +1.82(+5.95%)
Oct 31, 2008 31.97 32.55 28.83 30.58 818,018 -0.36(-1.16%)
Oct 30, 2008 30.95 32.60 30.04 30.94 1,230,932 +1.09(+3.65%)
Oct 29, 2008 26.88 30.99 26.05 29.85 1,025,852 +2.97(+11.05%)
Oct 28, 2008 24.72 27.09 24.56 26.88 1,275,849 +2.73(+11.30%)
Oct 27, 2008 24.80 25.25 23.90 24.15 1,278,464 -1.85(-7.12%)
Oct 24, 2008 24.59 26.50 24.40 26.00 2,044,487 -2.12(-7.54%)
Oct 23, 2008 29.70 30.67 26.61 28.12 1,294,303 -1.75(-5.86%)
Oct 22, 2008 30.05 30.45 29.26 29.87 1,359,321 -0.68(-2.23%)
Oct 21, 2008 32.74 33.47 30.50 30.55 698,095 -2.72(-8.18%)
Oct 20, 2008 32.91 33.46 32.25 33.27 383,178 +1.21(+3.77%)
Oct 17, 2008 31.17 39.25 30.74 32.06 1,257,074 +0.66(+2.10%)
Oct 16, 2008 31.51 31.82 29.79 31.40 2,259,808 +0.04(+0.13%)
Oct 15, 2008 34.00 34.50 31.10 31.36 2,382,874 -3.39(-9.76%)
Oct 14, 2008 38.44 38.76 33.16 34.75 1,506,881 -2.37(-6.38%)
Oct 13, 2008 35.59 37.51 34.00 37.12 1,306,789 +4.10(+12.42%)
Oct 10, 2008 34.00 36.17 31.30 33.02 1,566,211 -2.13(-6.06%)
Oct 09, 2008 39.61 39.61 35.00 35.15 1,131,781 -4.35(-11.01%)
Oct 08, 2008 34.50 40.88 33.50 39.50 2,149,068 +2.90(+7.92%)
Oct 07, 2008 36.75 38.10 35.91 36.60 854,127 -0.11(-0.30%)
Oct 06, 2008 34.67 37.04 32.80 36.71 2,126,122 -0.29(-0.78%)
Oct 03, 2008 36.80 38.00 36.40 37.00 1,614,596 +0.80(+2.21%)
Oct 02, 2008 39.50 39.55 36.00 36.20 1,123,540 -3.14(-7.98%)
Oct 01, 2008 38.50 39.39 38.13 39.34 892,436 +0.73(+1.89%)
Sep 30, 2008 37.86 38.99 36.50 38.61 3,378,209 +3.31(+9.38%)
Sep 29, 2008 39.13 39.13 34.50 35.30 2,248,119 -4.63(-11.60%)
Sep 26, 2008 40.91 41.65 39.24 39.93 665,318 -2.22(-5.27%)
Sep 25, 2008 41.17 42.34 40.65 42.15 980,796 +1.33(+3.26%)
Sep 24, 2008 41.22 41.88 40.36 40.82 403,355 +0.22(+0.54%)
Sep 23, 2008 41.60 42.38 39.75 40.60 831,203 -1.82(-4.29%)
Sep 22, 2008 45.00 45.03 42.01 42.42 730,438 -2.63(-5.84%)
Sep 19, 2008 49.54 50.50 44.00 45.05 3,540,620 -5.45(-10.79%)
Sep 18, 2008 35.12 50.50 35.12 50.50 5,672,732 +15.50(+44.29%)
Sep 17, 2008 36.89 36.90 34.26 35.00 5,685,800 -2.06(-5.56%)
Sep 16, 2008 38.26 38.40 36.35 37.06 3,210,718 -1.94(-4.97%)
Sep 15, 2008 40.09 41.93 39.00 39.00 1,808,446 -3.00(-7.14%)
Sep 12, 2008 41.51 43.21 41.27 42.00 1,602,476 +0.26(+0.62%)
Sep 11, 2008 42.20 42.55 40.52 41.74 2,282,249 -1.83(-4.20%)
Sep 10, 2008 42.29 43.64 41.63 43.57 1,027,793 +1.43(+3.39%)
Sep 09, 2008 45.76 46.27 42.08 42.14 705,942 -3.19(-7.04%)
Sep 08, 2008 46.82 48.00 44.20 45.33 1,278,538 +0.15(+0.33%)
Sep 05, 2008 44.09 45.63 44.01 45.18 895,266 +0.36(+0.80%)
Sep 04, 2008 48.10 48.37 44.75 44.82 1,233,457 -3.55(-7.34%)
Sep 03, 2008 51.35 51.99 47.79 48.37 700,380 -2.63(-5.16%)
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.