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, 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%)
Nov 01, 2018 33.67 35.57 33.44 34.88 5,408,880 +1.60(+4.81%)
Oct 31, 2018 31.87 33.60 31.82 33.28 6,196,746 +2.10(+6.74%)
Oct 30, 2018 30.43 31.30 29.80 31.18 3,531,100 +0.63(+2.06%)
Oct 29, 2018 31.47 31.78 30.23 30.55 3,934,661 -0.56(-1.80%)
Oct 26, 2018 30.00 31.53 29.66 31.11 4,995,100 +0.27(+0.88%)
Oct 25, 2018 30.73 31.32 30.47 30.84 5,261,286 +0.37(+1.21%)
Oct 24, 2018 32.50 32.50 30.38 30.47 7,240,464 -2.14(-6.56%)
Oct 23, 2018 32.48 33.02 32.20 32.61 4,680,420 -0.84(-2.51%)
Oct 22, 2018 33.70 34.05 33.35 33.45 5,611,219 +0.82(+2.51%)
Oct 19, 2018 33.65 33.84 32.36 32.63 3,703,900 -0.13(-0.40%)
Oct 18, 2018 34.64 34.77 32.41 32.76 7,252,772 -2.19(-6.27%)
Oct 17, 2018 34.76 35.42 34.21 34.95 3,336,199 +0.46(+1.33%)
Oct 16, 2018 36.32 36.32 34.17 34.49 9,179,984 -1.68(-4.64%)
Oct 15, 2018 36.94 37.28 35.50 36.17 10,172,309 -2.48(-6.42%)
Oct 12, 2018 36.05 38.96 35.96 38.65 13,481,500 +3.50(+9.96%)
Oct 11, 2018 33.24 35.32 33.00 35.15 8,567,090 +1.20(+3.53%)
Oct 10, 2018 34.48 35.04 33.65 33.95 9,414,253 -0.76(-2.19%)
Oct 09, 2018 34.56 35.10 34.39 34.71 5,422,419 +0.15(+0.43%)
Oct 08, 2018 34.64 35.11 33.90 34.56 6,412,825 -0.81(-2.29%)
Oct 05, 2018 36.61 36.61 35.17 35.37 6,251,800 -1.10(-3.02%)
Oct 04, 2018 37.65 37.74 36.43 36.47 6,192,246 -1.57(-4.13%)
Oct 03, 2018 37.81 38.13 37.43 38.04 3,934,291 +0.57(+1.52%)
Oct 02, 2018 36.92 37.78 36.54 37.47 8,139,265 +0.31(+0.83%)
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.