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 (%)
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.