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 28, 2018 46.50 46.56 45.76 45.98 4,307,404 -0.50(-1.08%)
Feb 27, 2018 46.90 47.28 46.25 46.48 3,357,199 -0.61(-1.30%)
Feb 26, 2018 47.17 47.31 46.88 47.09 3,395,864 -0.36(-0.76%)
Feb 23, 2018 47.45 47.48 46.33 47.45 2,433,548 +0.46(+0.98%)
Feb 22, 2018 46.53 47.05 46.43 46.99 2,285,869 +0.52(+1.12%)
Feb 21, 2018 46.71 47.26 46.24 46.47 3,420,846 +0.10(+0.22%)
Feb 20, 2018 46.35 47.00 46.19 46.37 4,075,802 -0.27(-0.58%)
Feb 16, 2018 46.64 46.64 46.64 0 +0.36(+0.78%)
Feb 15, 2018 45.50 46.45 45.45 46.28 5,302,511 +1.32(+2.94%)
Feb 14, 2018 43.88 45.29 43.88 44.96 5,675,153 +0.98(+2.23%)
Feb 13, 2018 43.98 3,776,306 +0.33(+0.76%)
Feb 12, 2018 44.22 44.47 43.07 43.65 5,517,452 -0.19(-0.43%)
Feb 09, 2018 44.63 45.15 43.02 43.84 7,616,505 -0.79(-1.77%)
Feb 08, 2018 46.98 44.65 44.63 7,788,482 -1.64(-3.54%)
Feb 07, 2018 47.59 47.80 46.24 46.27 6,213,354 -1.54(-3.22%)
Feb 06, 2018 45.60 48.21 45.55 47.81 9,686,571 +0.77(+1.64%)
Feb 05, 2018 46.65 47.53 46.50 47.04 7,709,902 +0.17(+0.36%)
Feb 02, 2018 47.00 47.23 46.33 46.87 5,681,012 -0.38(-0.80%)
Feb 01, 2018 46.58 47.96 45.72 47.25 5,297,582 +0.47(+1.00%)
Jan 31, 2018 47.20 47.45 46.60 46.78 3,800,083 -0.12(-0.26%)
Jan 30, 2018 46.55 47.01 46.14 46.90 3,712,499 -0.11(-0.23%)
Jan 29, 2018 46.90 47.73 46.05 47.01 4,435,022 +0.17(+0.36%)
Jan 26, 2018 46.04 47.07 45.79 46.84 4,990,664 +1.25(+2.74%)
Jan 25, 2018 44.91 46.19 44.80 45.59 4,924,164 +0.75(+1.67%)
Jan 24, 2018 44.84 45.20 44.45 44.84 6,225,080 +0.01(+0.02%)
Jan 23, 2018 45.64 45.66 44.45 44.83 9,630,880 -1.31(-2.84%)
Jan 22, 2018 46.00 46.21 44.83 46.14 8,412,486 -0.71(-1.52%)
Jan 19, 2018 47.45 47.65 46.60 46.85 5,901,495 -0.60(-1.26%)
Jan 18, 2018 48.63 48.64 47.36 47.45 5,134,251 -0.89(-1.84%)
Jan 17, 2018 48.47 48.84 48.10 48.34 4,014,595 +0.12(+0.25%)
Jan 16, 2018 48.28 49.10 48.10 48.22 5,365,579 +0.56(+1.17%)
Jan 12, 2018 47.66 47.66 47.66 0 -0.05(-0.10%)
Jan 11, 2018 47.39 48.15 47.18 47.71 3,433,400 +0.56(+1.19%)
Jan 10, 2018 48.07 47.15 2,975,608 -0.52(-1.09%)
Jan 09, 2018 47.50 48.03 46.70 47.67 4,628,159 +0.47(+1.00%)
Jan 08, 2018 47.69 47.69 46.66 47.20 3,110,254 -0.17(-0.36%)
Jan 05, 2018 46.52 47.75 46.26 47.37 5,793,681 +1.16(+2.51%)
Jan 04, 2018 47.38 47.38 46.10 46.21 3,920,453 -0.39(-0.84%)
Jan 03, 2018 46.70 47.20 46.00 46.60 5,753,837 +0.53(+1.15%)
Jan 02, 2018 45.10 46.55 44.92 46.07 7,911,592 +1.97(+4.47%)
Dec 29, 2017 44.10 44.10 44.10 0 -0.65(-1.45%)
Dec 28, 2017 45.15 45.15 44.29 44.75 1,593,461 +0.11(+0.25%)
Dec 27, 2017 44.05 44.83 43.53 44.64 2,954,327 +0.34(+0.77%)
Dec 26, 2017 44.85 44.99 44.13 44.30 2,775,896 -0.85(-1.88%)
Dec 22, 2017 44.82 45.40 44.68 45.15 2,668,566 +0.40(+0.89%)
Dec 21, 2017 44.66 44.99 44.30 44.75 2,618,001 +0.35(+0.79%)
Dec 20, 2017 44.59 44.72 44.30 44.40 1,893,538 +0.08(+0.18%)
Dec 19, 2017 44.53 44.89 44.03 44.32 3,403,219 -0.19(-0.43%)
Dec 18, 2017 44.19 44.70 43.77 44.51 5,447,339 +0.50(+1.14%)
Dec 15, 2017 43.69 44.05 43.53 44.01 7,029,681 +0.44(+1.01%)
Dec 14, 2017 43.93 43.93 43.03 43.57 4,681,895 -0.02(-0.05%)
Dec 13, 2017 43.34 43.69 42.65 43.59 5,391,243 +0.25(+0.58%)
Dec 12, 2017 42.91 43.38 42.91 43.34 5,155,498 +0.18(+0.42%)
Dec 11, 2017 42.89 43.58 42.67 43.16 4,553,352 +0.18(+0.42%)
Dec 08, 2017 44.06 44.88 42.88 42.98 7,234,533 -0.78(-1.78%)
Dec 07, 2017 44.25 44.96 43.57 43.76 11,232,689 -1.52(-3.36%)
Dec 06, 2017 45.49 45.67 44.93 45.28 6,111,879 -0.67(-1.46%)
Dec 05, 2017 46.05 46.36 45.38 45.95 2,873,401 -0.17(-0.37%)
Dec 04, 2017 46.65 46.65 45.51 46.12 2,659,773 -0.20(-0.43%)
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.