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 (%)
Sep 28, 2007 51.85 52.49 50.83 51.80 1,204,246 +0.53(+1.03%)
Sep 27, 2007 52.89 52.89 50.80 51.27 343,476 -0.51(-0.98%)
Sep 26, 2007 52.50 52.76 51.32 51.78 682,170 +0.64(+1.25%)
Sep 25, 2007 48.45 51.70 48.36 51.14 672,132 +2.44(+5.01%)
Sep 24, 2007 50.00 52.40 48.25 48.70 1,176,037 -1.00(-2.01%)
Sep 21, 2007 48.99 49.88 48.46 49.70 520,919 +1.01(+2.07%)
Sep 20, 2007 49.92 49.92 48.18 48.69 541,543 +0.24(+0.50%)
Sep 19, 2007 48.75 50.24 48.18 48.45 908,870 +0.38(+0.79%)
Sep 18, 2007 45.00 48.44 45.00 48.07 789,784 +2.89(+6.40%)
Sep 17, 2007 44.80 45.54 44.50 45.18 451,359 -0.36(-0.79%)
Sep 14, 2007 45.08 46.00 44.61 45.54 592,815 +0.41(+0.91%)
Sep 13, 2007 44.20 45.75 43.80 45.13 666,471 +1.02(+2.31%)
Sep 12, 2007 43.12 44.68 43.01 44.11 961,436 +0.99(+2.30%)
Sep 11, 2007 41.38 43.25 41.21 43.12 411,643 +1.59(+3.83%)
Sep 10, 2007 41.61 41.98 41.25 41.53 224,429 -0.01(-0.02%)
Sep 07, 2007 41.66 41.99 41.26 41.54 219,263 -0.63(-1.49%)
Sep 06, 2007 41.70 42.45 41.25 42.17 375,796 +0.33(+0.79%)
Sep 05, 2007 42.59 42.80 41.25 41.84 395,205 -0.75(-1.76%)
Sep 04, 2007 42.99 43.69 42.35 42.59 447,818 +0.10(+0.24%)
Aug 31, 2007 41.41 42.90 41.41 42.49 454,966 +1.82(+4.48%)
Aug 30, 2007 42.00 42.11 40.26 40.67 416,524 -1.11(-2.66%)
Aug 29, 2007 40.98 42.00 40.77 41.78 369,408 +1.19(+2.93%)
Aug 28, 2007 43.72 43.72 39.24 40.59 847,705 -2.65(-6.13%)
Aug 27, 2007 42.27 44.00 42.00 43.24 967,859 +1.74(+4.19%)
Aug 24, 2007 40.87 42.06 40.44 41.50 518,057 +0.75(+1.84%)
Aug 23, 2007 41.47 42.00 40.50 40.75 556,912 -0.09(-0.22%)
Aug 22, 2007 39.00 41.41 38.59 40.84 797,342 +2.23(+5.78%)
Aug 21, 2007 37.50 38.95 37.50 38.61 464,548 +0.61(+1.61%)
Aug 20, 2007 39.38 39.49 37.53 38.00 445,034 -0.10(-0.26%)
Aug 17, 2007 37.40 38.50 37.40 38.10 788,605 +1.55(+4.24%)
Aug 16, 2007 36.75 38.32 35.91 36.55 3,698,644 -1.45(-3.82%)
Aug 15, 2007 38.34 38.79 37.50 38.00 831,646 -0.52(-1.35%)
Aug 14, 2007 38.50 39.45 38.00 38.52 836,833 +0.01(+0.03%)
Aug 13, 2007 38.05 39.20 37.81 38.51 976,949 +1.00(+2.67%)
Aug 10, 2007 36.76 38.23 36.65 37.51 3,056,047 -1.49(-3.82%)
Aug 09, 2007 40.00 41.02 38.54 39.00 1,421,150 -1.32(-3.27%)
Aug 08, 2007 41.88 44.00 40.00 40.32 1,233,291 -0.29(-0.71%)
Aug 07, 2007 39.50 41.50 39.30 40.61 2,361,621 -2.67(-6.17%)
Aug 06, 2007 43.08 43.69 41.52 43.28 1,202,669 +0.38(+0.89%)
Aug 03, 2007 42.51 43.02 40.07 42.90 2,019,070 +2.40(+5.93%)
Aug 02, 2007 37.60 40.64 37.12 40.50 1,465,373 +3.04(+8.12%)
Aug 01, 2007 38.25 38.73 36.80 37.46 559,731 -1.09(-2.83%)
Jul 31, 2007 38.92 39.20 38.08 38.55 643,812 -38.28(-49.82%)
Jul 30, 2007 78.20 78.75 76.00 76.83 3,754,800 -1.37(-1.75%)
Jul 27, 2007 79.76 79.80 77.11 78.20 361,001 -1.80(-2.25%)
Jul 26, 2007 82.50 82.87 79.00 80.00 425,253 -2.89(-3.49%)
Jul 25, 2007 82.09 83.68 80.97 82.89 238,849 +1.78(+2.19%)
Jul 24, 2007 84.98 85.57 80.57 81.11 452,277 -3.88(-4.57%)
Jul 23, 2007 86.12 86.67 84.80 84.99 187,515 +0.16(+0.19%)
Jul 20, 2007 86.13 86.75 84.77 84.83 225,172 -0.93(-1.08%)
Jul 19, 2007 83.70 86.34 83.70 85.76 219,185 +2.08(+2.49%)
Jul 18, 2007 83.62 84.36 83.01 83.68 156,153 -0.58(-0.69%)
Jul 17, 2007 84.97 85.00 83.62 84.26 346,534 -0.95(-1.11%)
Jul 16, 2007 85.48 86.02 83.37 85.21 348,494 -0.32(-0.37%)
Jul 13, 2007 86.46 86.84 84.77 85.53 198,367 -0.93(-1.08%)
Jul 12, 2007 85.90 87.15 85.47 86.46 230,861 +0.91(+1.06%)
Jul 11, 2007 85.08 86.67 83.36 85.55 334,790 -0.31(-0.36%)
Jul 10, 2007 86.90 87.50 85.55 85.86 176,364 -1.77(-2.02%)
Jul 09, 2007 88.70 89.58 85.37 87.63 293,691 -1.04(-1.17%)
Jul 06, 2007 86.51 89.84 86.30 88.67 492,844 +2.16(+2.50%)
Jul 05, 2007 84.00 87.40 83.98 86.51 708,307 +2.47(+2.94%)
Jul 03, 2007 79.56 84.18 79.54 84.04 497,012 +5.20(+6.60%)
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.