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 (%)
Feb 29, 2016 41.04 42.33 40.85 40.92 4,878,397 -0.87(-2.08%)
Feb 26, 2016 42.01 42.85 41.39 41.79 4,202,792 +0.57(+1.38%)
Feb 25, 2016 40.64 41.35 39.80 41.22 3,383,986 -0.31(-0.75%)
Feb 24, 2016 40.44 41.74 39.70 41.53 4,559,217 +0.24(+0.58%)
Feb 23, 2016 42.16 42.50 41.05 41.29 3,989,532 -1.03(-2.43%)
Feb 22, 2016 42.40 42.45 41.06 42.32 3,526,879 +0.63(+1.51%)
Feb 19, 2016 41.00 41.75 40.29 41.69 3,996,373 +0.91(+2.23%)
Feb 18, 2016 42.00 42.00 40.36 40.78 3,253,378 -0.61(-1.47%)
Feb 17, 2016 41.07 42.25 40.61 41.39 6,244,498 +1.06(+2.63%)
Feb 16, 2016 38.54 40.35 38.18 40.33 8,505,519 +3.20(+8.62%)
Feb 12, 2016 37.20 37.13 37.13 37.13 3,375,400 +0.80(+2.20%)
Feb 11, 2016 36.49 37.17 35.50 36.33 5,154,295 -0.55(-1.49%)
Feb 10, 2016 37.06 38.03 36.45 36.88 2,809,242 +0.31(+0.85%)
Feb 09, 2016 36.34 38.21 35.62 36.57 5,366,492 -0.50(-1.35%)
Feb 08, 2016 38.36 38.60 36.20 37.07 5,939,021 -2.06(-5.26%)
Feb 05, 2016 40.91 41.09 38.17 39.13 6,339,003 -1.98(-4.82%)
Feb 04, 2016 40.07 41.18 39.64 41.11 4,032,039 +1.21(+3.03%)
Feb 03, 2016 40.49 40.91 38.34 39.90 6,267,335 -0.46(-1.14%)
Feb 02, 2016 41.76 41.92 39.97 40.36 5,511,949 -1.61(-3.84%)
Feb 01, 2016 42.68 43.42 41.88 41.97 5,076,232 -0.71(-1.66%)
Jan 29, 2016 41.23 43.10 41.23 42.68 4,057,347 +1.84(+4.51%)
Jan 28, 2016 42.25 42.49 40.51 40.84 5,625,327 -0.73(-1.76%)
Jan 27, 2016 42.26 43.15 41.33 41.57 4,739,834 -1.26(-2.94%)
Jan 26, 2016 42.76 43.34 41.70 42.83 4,005,301 -0.09(-0.21%)
Jan 25, 2016 43.00 43.47 42.74 42.92 3,754,238 -0.01(-0.02%)
Jan 22, 2016 44.10 45.11 42.86 42.93 4,260,421 +0.01(+0.02%)
Jan 21, 2016 41.98 43.83 41.50 42.92 4,677,168 +0.51(+1.20%)
Jan 20, 2016 41.01 42.78 39.50 42.41 6,083,129 +0.40(+0.95%)
Jan 19, 2016 42.40 43.61 41.60 42.01 5,005,201 +0.56(+1.35%)
Jan 15, 2016 41.47 41.45 41.45 41.45 5,470,900 -1.88(-4.35%)
Jan 14, 2016 42.50 43.72 41.33 43.34 3,992,359 +1.33(+3.15%)
Jan 13, 2016 44.80 44.80 41.17 42.01 9,322,636 -2.58(-5.79%)
Jan 12, 2016 44.46 44.71 43.91 44.59 5,078,141 +0.97(+2.22%)
Jan 11, 2016 44.57 45.00 43.01 43.62 4,693,163 -1.41(-3.13%)
Jan 08, 2016 46.26 46.98 44.95 45.03 3,789,010 -0.22(-0.49%)
Jan 07, 2016 46.35 47.12 45.01 45.25 6,962,730 -2.64(-5.51%)
Jan 06, 2016 46.74 48.36 46.50 47.89 4,516,431 +0.20(+0.42%)
Jan 05, 2016 45.66 48.03 45.12 47.69 6,560,057 +2.46(+5.44%)
Jan 04, 2016 44.99 45.93 43.87 45.23 6,215,925 -1.10(-2.37%)
Dec 31, 2015 46.75 46.33 46.33 46.33 2,833,000 -0.76(-1.61%)
Dec 30, 2015 47.99 48.35 46.54 47.09 2,964,007 -0.95(-1.98%)
Dec 29, 2015 48.36 48.60 47.53 48.04 1,885,467 +0.09(+0.19%)
Dec 28, 2015 48.45 48.50 47.18 47.95 2,480,300 -0.79(-1.62%)
Dec 24, 2015 49.28 48.74 48.74 48.74 920,100 -0.40(-0.81%)
Dec 23, 2015 48.92 49.30 48.75 49.14 2,235,130 +0.61(+1.26%)
Dec 22, 2015 48.80 49.01 48.23 48.53 2,254,145 -0.17(-0.35%)
Dec 21, 2015 48.26 48.98 48.17 48.70 4,448,830 +0.11(+0.23%)
Dec 18, 2015 48.16 48.71 47.90 48.59 12,738,456 +0.18(+0.37%)
Dec 17, 2015 50.00 50.25 48.33 48.41 6,927,489 -1.42(-2.85%)
Dec 16, 2015 48.90 49.96 48.10 49.83 4,629,074 +1.49(+3.08%)
Dec 15, 2015 48.73 49.91 48.10 48.34 9,824,217 -0.20(-0.41%)
Dec 14, 2015 48.50 49.25 47.74 48.54 10,844,081 -0.15(-0.31%)
Dec 11, 2015 49.81 50.63 48.02 48.69 6,717,157 -1.80(-3.57%)
Dec 10, 2015 52.60 52.65 50.00 50.49 7,071,116 -0.23(-0.45%)
Dec 09, 2015 52.67 53.00 50.34 50.72 7,717,992 -2.26(-4.27%)
Dec 08, 2015 51.51 53.21 50.95 52.98 4,554,368 -0.15(-0.28%)
Dec 07, 2015 53.85 54.30 52.81 53.13 3,686,491 -0.97(-1.79%)
Dec 04, 2015 53.30 54.51 53.00 54.10 3,341,019 +0.76(+1.42%)
Dec 03, 2015 54.49 54.49 52.99 53.34 4,651,484 -0.41(-0.76%)
Dec 02, 2015 54.76 55.60 53.68 53.75 3,639,839 -55.10(-50.62%)
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.