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 (%)
Dec 31, 2013 51.22 49.62 49.62 49.62 7,535,600 -1.60(-3.12%)
Dec 30, 2013 52.70 52.94 50.47 51.22 2,625,153 -1.33(-2.53%)
Dec 27, 2013 50.55 52.94 50.42 52.55 2,344,146 +2.21(+4.39%)
Dec 26, 2013 50.79 51.28 50.08 50.34 949,145 -0.61(-1.20%)
Dec 24, 2013 51.13 51.62 49.65 50.95 1,368,454 +0.33(+0.65%)
Dec 23, 2013 48.86 51.15 48.24 50.62 2,540,433 +1.94(+3.99%)
Dec 20, 2013 47.33 48.90 46.63 48.68 2,611,682 +1.02(+2.14%)
Dec 19, 2013 48.47 48.50 47.31 47.66 1,520,805 -0.73(-1.51%)
Dec 18, 2013 47.96 48.97 47.43 48.39 2,660,239 +0.46(+0.96%)
Dec 17, 2013 47.65 48.27 47.20 47.93 2,206,756 +0.40(+0.84%)
Dec 16, 2013 47.55 48.27 46.95 47.53 2,302,351 +0.19(+0.40%)
Dec 13, 2013 46.66 48.06 46.16 47.34 2,130,440 +1.30(+2.82%)
Dec 12, 2013 47.00 47.84 46.00 46.04 2,322,661 -0.79(-1.69%)
Dec 11, 2013 49.55 50.25 46.75 46.83 2,550,315 -2.36(-4.80%)
Dec 10, 2013 47.68 49.73 46.96 49.19 3,495,407 +2.45(+5.24%)
Dec 09, 2013 46.90 47.20 46.14 46.74 3,800,879 -0.65(-1.37%)
Dec 06, 2013 47.57 48.00 46.49 47.39 0 -0.13(-0.27%)
Dec 05, 2013 47.01 47.80 46.20 47.52 0 +0.08(+0.17%)
Dec 04, 2013 47.00 47.52 46.33 47.44 2,424,849 -0.05(-0.11%)
Dec 03, 2013 47.11 48.13 47.11 47.49 0 +0.21(+0.44%)
Dec 02, 2013 47.59 47.59 46.11 47.28 2,411,353 -0.50(-1.05%)
Nov 29, 2013 48.03 48.70 47.50 47.78 0 +0.41(+0.87%)
Nov 27, 2013 47.41 47.95 46.66 47.37 0 +0.61(+1.30%)
Nov 26, 2013 44.93 47.48 44.48 46.76 0 +1.65(+3.66%)
Nov 25, 2013 46.00 46.38 44.85 45.11 2,870,301 -0.89(-1.93%)
Nov 22, 2013 46.65 47.05 45.65 46.00 0 -0.81(-1.73%)
Nov 21, 2013 48.42 48.83 45.73 46.81 5,338,880 -1.35(-2.80%)
Nov 20, 2013 48.76 49.73 47.98 48.16 0 -0.67(-1.37%)
Nov 19, 2013 52.18 52.34 47.72 48.83 4,414,299 -2.72(-5.28%)
Nov 18, 2013 54.24 54.24 51.30 51.55 2,902,642 -2.37(-4.40%)
Nov 15, 2013 53.10 54.38 52.69 53.92 0 +1.95(+3.75%)
Nov 14, 2013 52.12 52.28 51.09 51.97 0 +1.98(+3.96%)
Nov 12, 2013 51.33 52.16 49.32 49.99 3,891,884 -1.31(-2.55%)
Nov 11, 2013 51.87 52.66 51.04 51.30 2,873,126 -0.16(-0.31%)
Nov 08, 2013 50.15 52.02 50.11 51.46 0 +1.27(+2.53%)
Nov 07, 2013 53.60 53.87 49.70 50.19 4,462,893 -2.90(-5.46%)
Nov 06, 2013 55.00 58.58 51.80 53.09 9,701,024 -6.10(-10.31%)
Nov 05, 2013 58.99 59.59 57.82 59.19 4,058,478 +1.08(+1.86%)
Nov 04, 2013 56.19 58.20 55.93 58.11 3,414,799 +3.18(+5.79%)
Nov 01, 2013 54.90 56.36 54.35 54.93 0 +0.67(+1.24%)
Oct 31, 2013 55.13 55.50 53.60 54.26 3,571,994 -0.64(-1.17%)
Oct 30, 2013 58.50 59.50 54.47 54.90 3,422,852 -2.55(-4.44%)
Oct 29, 2013 55.96 57.82 54.82 57.45 2,186,146 +1.71(+3.07%)
Oct 28, 2013 55.50 56.73 54.70 55.74 2,335,212 +0.02(+0.04%)
Oct 25, 2013 55.56 57.55 55.11 55.72 0 -0.60(-1.07%)
Oct 24, 2013 56.11 58.31 55.42 56.32 0 +0.28(+0.50%)
Oct 23, 2013 56.40 56.97 54.18 56.04 2,712,596 -0.92(-1.62%)
Oct 22, 2013 58.99 59.36 55.60 56.96 2,941,679 -1.25(-2.15%)
Oct 21, 2013 60.49 60.95 57.71 58.21 2,401,448 -1.37(-2.30%)
Oct 18, 2013 58.50 60.17 58.36 59.58 2,657,742 +1.29(+2.21%)
Oct 17, 2013 57.00 58.32 56.21 58.29 0 +1.20(+2.10%)
Oct 16, 2013 57.01 57.66 56.30 57.09 1,702,521 +0.35(+0.62%)
Oct 15, 2013 56.19 58.42 56.11 56.74 2,306,813 +0.39(+0.69%)
Oct 14, 2013 55.61 57.25 55.23 56.35 2,023,965 +0.14(+0.25%)
Oct 11, 2013 54.99 56.28 53.88 56.21 0 +1.20(+2.18%)
Oct 10, 2013 55.36 57.50 54.73 55.01 0 -0.10(-0.18%)
Oct 09, 2013 53.52 55.92 51.15 55.11 3,773,409 +1.47(+2.74%)
Oct 08, 2013 56.60 57.35 52.74 53.64 3,745,132 -2.26(-4.04%)
Oct 07, 2013 57.70 57.85 55.64 55.90 2,522,782 -2.32(-3.98%)
Oct 04, 2013 58.48 58.66 56.31 58.22 0 +0.24(+0.41%)
Oct 03, 2013 60.29 60.46 57.17 57.98 3,402,802 -1.94(-3.24%)
Oct 02, 2013 59.80 61.09 59.36 59.92 3,133,596 +0.19(+0.32%)
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.