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 (%)
Nov 04, 2019 34.93 34.93 0 +0.00(+0.00%)
Nov 01, 2019 33.55 33.86 32.99 33.79 5,251,600 +0.80(+2.42%)
Oct 31, 2019 32.43 33.08 32.12 32.99 6,427,351 +0.67(+2.07%)
Oct 30, 2019 31.62 32.36 31.46 32.32 4,031,486 +0.78(+2.47%)
Oct 29, 2019 31.29 31.66 30.89 31.54 2,370,449 +0.16(+0.51%)
Oct 28, 2019 31.11 31.78 30.98 31.38 2,828,513 +0.56(+1.82%)
Oct 25, 2019 30.36 31.14 30.24 30.82 3,331,500 +0.22(+0.72%)
Oct 24, 2019 30.37 30.78 29.83 30.60 3,176,640 +0.31(+1.02%)
Oct 23, 2019 30.34 31.07 30.15 30.29 3,010,253 -0.38(-1.24%)
Oct 22, 2019 30.40 30.94 30.34 30.67 3,563,217 +0.39(+1.29%)
Oct 21, 2019 29.59 30.79 29.51 30.28 3,211,246 +0.90(+3.06%)
Oct 18, 2019 30.42 30.88 29.36 29.38 5,004,900 -1.04(-3.42%)
Oct 17, 2019 31.20 31.32 30.32 30.42 2,572,645 -0.42(-1.36%)
Oct 16, 2019 30.77 30.99 30.42 30.84 3,673,254 -0.02(-0.06%)
Oct 15, 2019 30.72 31.43 30.51 30.86 2,167,998 +0.32(+1.05%)
Oct 14, 2019 30.73 31.11 30.45 30.54 2,371,923 -0.04(-0.13%)
Oct 11, 2019 30.47 31.37 30.20 30.58 5,362,000 +1.20(+4.08%)
Oct 10, 2019 29.01 29.63 29.00 29.38 5,550,877 +0.35(+1.21%)
Oct 09, 2019 29.31 29.45 28.83 29.03 3,567,701 +0.18(+0.62%)
Oct 08, 2019 29.51 29.55 28.58 28.85 6,249,520 -1.13(-3.77%)
Oct 07, 2019 30.09 30.80 29.45 29.98 5,869,848 -0.37(-1.22%)
Oct 04, 2019 30.80 31.20 30.02 30.35 4,267,600 -0.45(-1.46%)
Oct 03, 2019 30.26 31.07 29.96 30.80 6,036,522 +0.86(+2.87%)
Oct 02, 2019 29.73 30.46 29.58 29.94 15,702,614 +0.10(+0.34%)
Oct 01, 2019 29.57 30.13 29.41 29.84 5,813,932 +0.55(+1.88%)
Sep 30, 2019 29.38 29.79 28.98 29.29 7,620,541 +0.27(+0.93%)
Sep 27, 2019 29.33 30.70 28.55 29.02 32,993,200 -0.79(-2.65%)
Sep 26, 2019 30.89 31.25 29.65 29.81 11,430,694 -2.34(-7.28%)
Sep 25, 2019 31.50 32.21 31.24 32.15 3,739,583 +0.40(+1.26%)
Sep 24, 2019 32.12 32.50 31.63 31.75 4,543,055 -0.29(-0.91%)
Sep 23, 2019 32.99 33.00 31.89 32.04 4,259,420 -1.04(-3.14%)
Sep 20, 2019 33.32 33.63 32.82 33.08 5,108,100 -0.12(-0.36%)
Sep 19, 2019 34.02 34.39 33.10 33.20 5,424,173 -0.83(-2.44%)
Sep 18, 2019 35.20 35.50 33.77 34.03 4,224,593 -1.21(-3.43%)
Sep 17, 2019 35.50 35.50 34.92 35.24 3,326,529 -0.39(-1.09%)
Sep 16, 2019 34.93 35.66 34.92 35.63 2,605,386 -0.38(-1.06%)
Sep 13, 2019 35.46 36.13 35.32 36.01 3,453,700 +1.18(+3.39%)
Sep 12, 2019 36.41 36.41 34.76 34.83 4,971,466 -1.29(-3.57%)
Sep 11, 2019 34.41 36.60 34.12 36.12 7,214,339 +1.95(+5.71%)
Sep 10, 2019 34.20 35.47 33.55 34.17 9,638,909 -0.94(-2.68%)
Sep 09, 2019 34.75 35.17 34.35 35.11 4,725,802 +0.18(+0.52%)
Sep 06, 2019 34.20 35.15 33.88 34.93 4,624,000 +0.83(+2.43%)
Sep 05, 2019 33.11 34.85 33.11 34.10 6,191,480 +1.23(+3.74%)
Sep 04, 2019 32.77 33.33 32.35 32.87 6,412,102 +1.29(+4.08%)
Sep 03, 2019 32.27 32.27 31.36 31.58 5,091,868 -0.80(-2.47%)
Aug 30, 2019 32.19 32.74 31.98 32.38 5,355,400 +0.51(+1.60%)
Aug 29, 2019 32.21 32.32 31.75 31.87 5,245,770 +0.19(+0.60%)
Aug 28, 2019 31.38 31.99 31.01 31.68 2,908,145 +0.29(+0.92%)
Aug 27, 2019 31.88 32.12 31.18 31.39 3,794,578 -0.47(-1.48%)
Aug 26, 2019 32.53 32.81 31.84 31.86 3,468,504 -0.28(-0.87%)
Aug 23, 2019 33.03 33.36 31.93 32.14 3,709,800 -1.18(-3.54%)
Aug 22, 2019 34.50 34.60 32.96 33.32 3,242,247 -1.38(-3.98%)
Aug 21, 2019 35.66 35.70 34.62 34.70 2,158,534 -0.56(-1.59%)
Aug 20, 2019 34.79 35.60 34.79 35.26 2,659,475 -0.04(-0.11%)
Aug 19, 2019 34.48 35.37 34.38 35.30 4,894,219 +1.77(+5.28%)
Aug 16, 2019 33.17 33.78 32.80 33.53 2,873,400 +1.17(+3.62%)
Aug 15, 2019 32.51 32.90 31.83 32.36 2,258,920 +0.23(+0.72%)
Aug 14, 2019 32.83 32.83 31.64 32.13 3,739,385 -1.31(-3.92%)
Aug 13, 2019 32.78 34.20 32.14 33.44 3,593,505 +0.70(+2.14%)
Aug 12, 2019 33.25 33.34 32.73 32.74 4,947,330 -1.19(-3.51%)
Aug 09, 2019 34.49 34.62 33.71 33.93 1,654,800 -1.06(-3.03%)
Aug 08, 2019 34.50 35.00 34.09 34.99 2,299,758 +0.84(+2.46%)
Aug 07, 2019 33.33 34.30 32.87 34.15 2,830,929 +0.16(+0.47%)
Aug 06, 2019 34.15 34.77 33.92 33.99 3,558,971 +0.49(+1.46%)
Aug 05, 2019 34.67 35.01 32.72 33.50 8,965,353 -2.94(-8.07%)
Aug 02, 2019 36.91 37.05 35.85 36.44 3,562,600 -0.85(-2.28%)
Aug 01, 2019 38.98 39.87 37.04 37.29 4,449,654 -1.69(-4.34%)
Jul 31, 2019 39.15 39.37 38.35 38.98 2,541,365 -0.23(-0.59%)
Jul 30, 2019 38.93 39.30 38.63 39.21 2,065,387 -0.12(-0.31%)
Jul 29, 2019 39.11 39.50 38.53 39.33 1,691,591 +0.14(+0.36%)
Jul 26, 2019 40.49 40.53 38.99 39.19 4,050,000 -1.14(-2.83%)
Jul 25, 2019 40.27 40.73 39.91 40.33 3,034,861 +0.05(+0.12%)
Jul 24, 2019 40.50 40.75 39.95 40.28 3,194,546 -0.48(-1.18%)
Jul 23, 2019 38.69 40.90 38.69 40.76 6,600,607 +2.20(+5.71%)
Jul 22, 2019 38.06 38.64 38.00 38.56 2,588,256 +0.40(+1.05%)
Jul 19, 2019 38.25 38.95 37.97 38.16 3,269,900 +0.15(+0.39%)
Jul 18, 2019 37.69 38.04 37.33 38.01 2,224,352 +0.41(+1.09%)
Jul 17, 2019 37.39 38.96 37.26 37.60 3,487,225 +0.74(+2.01%)
Jul 16, 2019 37.47 37.47 36.84 36.86 1,624,137 -0.49(-1.31%)
Jul 15, 2019 37.55 37.63 36.96 37.35 2,339,275 +0.10(+0.27%)
Jul 12, 2019 37.71 37.85 37.04 37.25 1,877,200 -0.14(-0.37%)
Jul 11, 2019 37.96 38.10 37.21 37.39 1,610,926 -0.57(-1.50%)
Jul 10, 2019 38.46 38.88 37.79 37.96 2,546,962 +0.02(+0.05%)
Jul 09, 2019 36.68 37.97 36.53 37.94 3,228,178 +1.14(+3.10%)
Jul 08, 2019 38.04 38.14 36.74 36.80 2,825,423 -1.77(-4.59%)
Jul 05, 2019 38.20 38.67 38.05 38.57 1,528,000 -0.12(-0.31%)
Jul 03, 2019 38.96 39.01 38.17 38.69 1,687,000 -0.19(-0.49%)
Jul 02, 2019 38.43 39.30 38.32 38.88 3,248,488 +0.21(+0.54%)
Jul 01, 2019 38.58 39.69 38.30 38.67 6,683,128 +1.76(+4.77%)
Jun 28, 2019 37.39 37.39 36.57 36.91 3,177,600 -0.20(-0.54%)
Jun 27, 2019 37.01 37.51 36.77 37.11 3,521,041 +0.32(+0.87%)
Jun 26, 2019 35.58 37.00 35.52 36.79 4,687,926 +1.79(+5.11%)
Jun 25, 2019 36.22 36.37 34.72 35.00 3,039,424 -1.43(-3.93%)
Jun 24, 2019 36.05 36.53 35.83 36.43 3,166,325 +0.38(+1.05%)
Jun 21, 2019 36.05 36.59 36.00 36.05 4,087,800 -0.43(-1.18%)
Jun 20, 2019 37.52 38.11 36.45 36.48 4,793,673 -0.15(-0.41%)
Jun 19, 2019 36.30 36.89 35.96 36.63 3,952,396 +0.64(+1.78%)
Jun 18, 2019 34.19 36.07 34.18 35.99 6,818,149 +2.13(+6.29%)
Jun 17, 2019 33.80 34.20 33.45 33.86 3,129,110 +0.39(+1.17%)
Jun 14, 2019 34.17 34.30 33.25 33.47 4,854,900 -1.07(-3.10%)
Jun 13, 2019 35.28 35.68 34.34 34.54 3,191,483 -0.66(-1.88%)
Jun 12, 2019 35.22 35.50 34.63 35.20 3,842,106 -0.99(-2.74%)
Jun 11, 2019 35.90 36.80 35.55 36.19 5,026,654 +1.09(+3.11%)
Jun 10, 2019 34.42 35.74 34.13 35.10 4,791,393 +1.15(+3.39%)
Jun 07, 2019 33.72 34.25 33.51 33.95 3,379,300 +0.37(+1.10%)
Jun 06, 2019 33.58 34.00 33.38 33.58 2,619,868 -0.15(-0.44%)
Jun 05, 2019 35.21 35.36 33.05 33.73 4,949,434 -1.14(-3.27%)
Jun 04, 2019 33.97 35.01 33.75 34.87 3,409,702 +0.91(+2.68%)
Jun 03, 2019 34.49 34.76 33.66 33.96 4,112,985 -0.60(-1.74%)
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%)
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.