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 30, 2011 27.09 27.58 26.81 27.20 2,841,886 +1.04(+3.98%)
Nov 29, 2011 26.82 26.95 25.95 26.16 1,872,168 -0.80(-2.97%)
Nov 28, 2011 27.00 27.72 26.65 26.96 3,217,988 +0.96(+3.69%)
Nov 25, 2011 25.48 26.46 25.00 26.00 1,204,111 +0.22(+0.85%)
Nov 23, 2011 26.24 26.60 25.55 25.78 3,137,793 -1.14(-4.23%)
Nov 22, 2011 25.89 27.25 25.75 26.92 5,300,578 +1.10(+4.26%)
Nov 21, 2011 25.01 25.96 23.56 25.82 7,613,663 +0.11(+0.43%)
Nov 18, 2011 26.73 26.98 25.55 25.71 3,444,886 -0.96(-3.60%)
Nov 17, 2011 26.95 28.64 26.40 26.67 6,790,513 -0.25(-0.93%)
Nov 16, 2011 27.54 27.60 26.24 26.92 8,310,028 -0.64(-2.32%)
Nov 15, 2011 29.85 29.85 27.53 27.56 9,108,493 -2.51(-8.35%)
Nov 14, 2011 29.86 30.58 28.30 30.07 18,015,928 -4.20(-12.26%)
Nov 11, 2011 34.15 35.01 33.78 34.27 2,102,957 +0.55(+1.63%)
Nov 10, 2011 33.93 34.91 33.44 33.72 1,971,229 +0.35(+1.05%)
Nov 09, 2011 34.41 34.64 33.33 33.37 1,353,911 -1.48(-4.25%)
Nov 08, 2011 35.54 35.89 34.44 34.85 1,019,194 -0.25(-0.71%)
Nov 07, 2011 35.45 36.06 34.82 35.10 1,293,643 -0.44(-1.24%)
Nov 04, 2011 35.54 36.41 34.90 35.54 1,083,208 -0.07(-0.20%)
Nov 03, 2011 36.10 36.83 35.19 35.61 1,377,836 -0.10(-0.28%)
Nov 02, 2011 35.04 35.80 34.58 35.71 1,120,996 +1.29(+3.75%)
Nov 01, 2011 34.00 35.05 33.50 34.42 1,442,248 -0.44(-1.26%)
Oct 31, 2011 35.86 36.42 34.83 34.86 1,423,754 -1.56(-4.28%)
Oct 28, 2011 36.60 37.15 36.13 36.42 1,608,780 -0.44(-1.19%)
Oct 27, 2011 36.45 38.33 36.20 36.86 3,592,138 +1.47(+4.15%)
Oct 26, 2011 34.00 35.66 33.20 35.39 2,698,160 +2.12(+6.37%)
Oct 25, 2011 34.46 34.46 33.12 33.27 1,484,501 -1.20(-3.48%)
Oct 24, 2011 32.80 35.63 32.80 34.47 2,337,221 +2.12(+6.55%)
Oct 21, 2011 32.55 33.07 31.81 32.35 837,330 +0.24(+0.75%)
Oct 20, 2011 32.32 32.65 31.41 32.11 2,504,831 -0.11(-0.34%)
Oct 19, 2011 32.84 33.68 32.07 32.22 1,149,278 -0.87(-2.63%)
Oct 18, 2011 33.71 33.86 31.70 33.09 3,071,844 -1.37(-3.98%)
Oct 17, 2011 34.72 34.92 33.88 34.46 1,769,283 -0.56(-1.60%)
Oct 14, 2011 35.48 35.48 34.11 35.02 1,293,967 +0.13(+0.37%)
Oct 13, 2011 34.99 35.60 34.56 34.89 1,528,599 -0.39(-1.11%)
Oct 12, 2011 34.80 36.33 34.45 35.28 2,128,642 +0.83(+2.41%)
Oct 11, 2011 34.30 35.07 33.78 34.45 1,479,752 +0.10(+0.29%)
Oct 10, 2011 33.93 36.00 33.64 34.35 1,890,843 +1.10(+3.31%)
Oct 07, 2011 35.34 35.42 32.29 33.25 1,870,263 -2.00(-5.67%)
Oct 06, 2011 34.57 35.57 33.41 35.25 2,102,887 +1.82(+5.44%)
Oct 05, 2011 32.80 34.15 32.05 33.43 1,764,055 +0.66(+2.01%)
Oct 04, 2011 30.00 32.94 29.59 32.77 3,794,763 +2.06(+6.71%)
Oct 03, 2011 31.91 32.50 30.30 30.71 3,433,017 -1.45(-4.49%)
Sep 30, 2011 32.65 33.42 31.26 32.16 7,027,463 -1.55(-4.61%)
Sep 29, 2011 34.80 35.09 30.29 33.71 8,514,558 +0.04(+0.12%)
Sep 28, 2011 37.00 37.00 33.61 33.67 3,618,698 -3.26(-8.83%)
Sep 27, 2011 36.15 37.68 36.10 36.93 3,160,601 +1.46(+4.12%)
Sep 26, 2011 34.90 35.66 32.02 35.47 3,301,258 +0.67(+1.93%)
Sep 23, 2011 32.55 35.64 32.17 34.80 3,148,566 +2.10(+6.42%)
Sep 22, 2011 33.24 33.79 31.45 32.70 5,451,064 -1.57(-4.58%)
Sep 21, 2011 35.87 36.23 34.11 34.27 2,894,319 -1.71(-4.75%)
Sep 20, 2011 37.72 37.81 35.89 35.98 2,228,094 -1.53(-4.08%)
Sep 19, 2011 37.53 37.78 36.60 37.51 1,604,717 -0.51(-1.34%)
Sep 16, 2011 38.40 38.80 37.93 38.02 1,445,289 -0.34(-0.89%)
Sep 15, 2011 38.62 38.95 37.53 38.36 1,825,693 +0.17(+0.45%)
Sep 14, 2011 38.31 38.76 37.56 38.19 1,783,405 +0.29(+0.77%)
Sep 13, 2011 37.99 38.21 37.62 37.90 1,469,398 +0.16(+0.42%)
Sep 12, 2011 38.08 38.56 37.08 37.74 1,452,414 -0.72(-1.87%)
Sep 09, 2011 39.90 40.03 37.82 38.46 1,304,960 -1.84(-4.57%)
Sep 08, 2011 40.12 40.79 39.67 40.30 652,555 -0.12(-0.30%)
Sep 07, 2011 40.11 40.47 39.46 40.42 1,105,777 +0.98(+2.48%)
Sep 06, 2011 38.60 39.55 38.22 39.44 774,186 -0.23(-0.58%)
Sep 02, 2011 40.21 40.29 39.09 39.67 1,198,051 -1.30(-3.17%)
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.