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 (%)
May 31, 2019 34.09 34.83 33.99 34.56 2,852,900 -0.12(-0.35%)
May 30, 2019 33.79 34.90 33.50 34.68 3,261,364 +0.61(+1.79%)
May 29, 2019 34.09 34.28 33.17 34.07 5,473,463 -0.29(-0.84%)
May 28, 2019 35.41 35.99 34.31 34.36 6,759,237 -0.82(-2.33%)
May 24, 2019 37.09 37.46 35.08 35.18 4,762,400 -1.30(-3.56%)
May 23, 2019 36.40 36.67 34.87 36.48 8,974,177 -1.18(-3.13%)
May 22, 2019 37.75 38.37 37.34 37.66 6,617,257 -0.23(-0.61%)
May 21, 2019 36.50 38.72 36.20 37.89 7,611,528 +1.85(+5.13%)
May 20, 2019 35.97 36.46 35.48 36.04 4,939,695 -0.66(-1.80%)
May 17, 2019 38.12 38.25 36.50 36.70 7,147,800 -2.11(-5.44%)
May 16, 2019 39.06 39.95 38.45 38.81 3,064,033 -0.15(-0.39%)
May 15, 2019 38.97 39.43 38.26 38.96 2,850,406 +0.11(+0.28%)
May 14, 2019 38.55 39.03 37.58 38.85 4,034,382 +0.95(+2.51%)
May 13, 2019 38.56 39.07 38.00 37.90 5,485,296 -2.10(-5.25%)
May 10, 2019 41.22 41.40 39.12 40.00 4,841,600 -0.63(-1.55%)
May 09, 2019 39.95 40.89 39.21 40.63 5,686,391 -0.01(-0.02%)
May 08, 2019 40.81 41.19 40.29 40.64 2,895,465 -0.40(-0.97%)
May 07, 2019 41.96 42.16 40.38 41.04 5,110,038 -0.91(-2.17%)
May 06, 2019 41.93 42.16 40.90 41.95 6,666,637 -2.23(-5.05%)
May 03, 2019 43.29 44.28 43.20 44.18 2,081,100 +0.89(+2.06%)
May 02, 2019 43.28 43.87 42.89 43.29 1,975,707 -0.25(-0.57%)
May 01, 2019 44.32 44.59 43.43 43.54 1,908,445 -0.51(-1.16%)
Apr 30, 2019 43.66 44.35 43.35 44.05 1,915,943 +0.04(+0.09%)
Apr 29, 2019 43.44 44.07 43.27 44.01 2,120,156 +0.73(+1.69%)
Apr 26, 2019 42.84 43.33 42.42 43.28 2,055,000 +0.78(+1.84%)
Apr 25, 2019 42.59 42.79 41.88 42.50 4,045,537 -0.44(-1.02%)
Apr 24, 2019 43.45 43.99 42.06 42.94 3,923,994 -0.90(-2.05%)
Apr 23, 2019 43.13 43.86 42.74 43.84 5,065,412 +0.31(+0.71%)
Apr 22, 2019 43.90 43.90 43.18 43.53 3,418,927 -0.90(-2.03%)
Apr 18, 2019 44.01 44.53 43.64 44.43 3,049,900 +0.48(+1.09%)
Apr 17, 2019 44.67 44.73 43.50 43.95 3,708,918 -0.38(-0.86%)
Apr 16, 2019 44.99 44.99 44.14 44.33 2,150,142 +0.20(+0.45%)
Apr 15, 2019 44.97 45.05 43.72 44.13 3,084,021 -0.85(-1.89%)
Apr 12, 2019 45.48 46.50 44.89 44.98 4,197,900 +0.68(+1.53%)
Apr 11, 2019 44.71 44.87 44.24 44.30 2,786,679 -0.67(-1.49%)
Apr 10, 2019 45.30 45.55 44.45 44.97 3,056,769 -0.39(-0.86%)
Apr 09, 2019 45.00 45.72 44.66 45.36 5,163,261 -0.65(-1.41%)
Apr 08, 2019 45.50 46.12 44.90 46.01 4,639,587 +0.26(+0.57%)
Apr 05, 2019 44.35 45.76 44.31 45.75 4,008,800 +1.32(+2.97%)
Apr 04, 2019 44.71 45.30 43.86 44.43 4,628,072 -0.70(-1.55%)
Apr 03, 2019 44.79 45.79 44.61 45.13 4,537,983 +0.51(+1.14%)
Apr 02, 2019 45.00 45.44 44.40 44.62 3,590,289 -0.57(-1.26%)
Apr 01, 2019 44.50 45.43 44.20 45.19 7,653,821 +1.50(+3.43%)
Mar 29, 2019 43.72 44.77 43.61 43.69 5,734,500 +0.22(+0.51%)
Mar 28, 2019 42.17 43.55 42.09 43.47 7,548,791 +1.16(+2.74%)
Mar 27, 2019 41.04 43.00 40.83 42.31 8,445,893 +1.52(+3.73%)
Mar 26, 2019 41.28 41.44 40.40 40.79 3,271,209 -0.49(-1.19%)
Mar 25, 2019 39.88 41.29 39.62 41.28 4,593,836 +1.02(+2.53%)
Mar 22, 2019 41.39 41.56 39.96 40.26 3,845,900 -1.53(-3.66%)
Mar 21, 2019 41.07 41.84 40.78 41.79 3,318,090 +0.31(+0.75%)
Mar 20, 2019 41.41 41.75 40.58 41.48 3,577,104 -0.46(-1.10%)
Mar 19, 2019 42.27 42.50 41.39 41.94 3,278,412 -0.47(-1.11%)
Mar 18, 2019 41.72 42.46 41.58 42.41 5,081,042 +0.74(+1.78%)
Mar 15, 2019 41.52 42.14 41.37 41.67 5,153,700 +0.39(+0.94%)
Mar 14, 2019 41.01 41.48 40.88 41.28 3,860,605 -0.36(-0.86%)
Mar 13, 2019 41.42 41.84 41.19 41.64 4,995,632 +0.26(+0.63%)
Mar 12, 2019 42.00 42.52 41.05 41.38 5,681,840 -0.54(-1.29%)
Mar 11, 2019 40.90 42.50 40.80 41.92 7,087,025 +1.11(+2.72%)
Mar 08, 2019 38.53 40.99 38.53 40.81 8,168,400 +0.53(+1.32%)
Mar 07, 2019 41.35 41.95 39.42 40.28 14,801,475 -2.31(-5.42%)
Mar 06, 2019 41.00 42.86 40.55 42.59 17,484,760 +0.68(+1.62%)
Mar 05, 2019 39.79 43.00 39.28 41.91 38,487,600 +6.92(+19.78%)
Mar 04, 2019 34.71 35.44 34.39 34.99 9,119,545 +0.63(+1.83%)
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.