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 (%)
Jan 30, 2009 21.05 21.99 20.07 20.99 834,717 +0.42(+2.04%)
Jan 29, 2009 19.68 20.89 19.60 20.57 649,578 +0.49(+2.44%)
Jan 28, 2009 19.43 20.42 19.32 20.08 599,150 +0.95(+4.97%)
Jan 27, 2009 18.76 19.37 18.67 19.13 286,619 +0.37(+1.97%)
Jan 26, 2009 18.89 19.43 18.53 18.76 680,805 -0.02(-0.11%)
Jan 23, 2009 19.42 19.52 18.50 18.78 856,239 -1.16(-5.82%)
Jan 22, 2009 20.17 20.36 19.59 19.94 817,234 -0.69(-3.34%)
Jan 21, 2009 20.54 20.76 20.00 20.63 458,567 +0.62(+3.10%)
Jan 20, 2009 21.95 21.95 19.99 20.01 723,308 -2.08(-9.42%)
Jan 16, 2009 20.35 22.40 20.25 22.09 1,366,996 +1.74(+8.55%)
Jan 15, 2009 20.50 20.71 19.34 20.35 765,166 -0.06(-0.29%)
Jan 14, 2009 20.25 20.62 19.96 20.41 6,182,114 +0.19(+0.94%)
Jan 13, 2009 19.83 20.77 19.70 20.22 688,082 +0.55(+2.80%)
Jan 12, 2009 20.00 20.15 19.59 19.67 835,064 -0.41(-2.04%)
Jan 09, 2009 20.50 20.78 19.94 20.08 838,701 -0.45(-2.19%)
Jan 08, 2009 21.95 22.00 20.33 20.53 1,227,689 -1.57(-7.10%)
Jan 07, 2009 23.26 23.26 21.70 22.10 1,071,451 -1.68(-7.06%)
Jan 06, 2009 24.38 24.72 23.70 23.78 608,637 -0.60(-2.46%)
Jan 05, 2009 23.91 24.80 22.96 24.38 730,107 +0.74(+3.13%)
Jan 02, 2009 23.92 23.99 23.29 23.64 282,397 -0.16(-0.67%)
Dec 31, 2008 22.48 24.03 22.37 23.80 673,403 +1.46(+6.54%)
Dec 30, 2008 21.58 22.46 21.58 22.34 628,328 +0.83(+3.86%)
Dec 29, 2008 20.81 21.55 20.68 21.51 458,250 +0.52(+2.48%)
Dec 26, 2008 20.29 21.12 20.29 20.99 217,418 +0.59(+2.89%)
Dec 24, 2008 20.15 20.83 19.77 20.40 378,071 +0.45(+2.26%)
Dec 23, 2008 20.65 20.84 19.69 19.95 250,062 -0.55(-2.68%)
Dec 22, 2008 22.77 22.77 19.88 20.50 699,846 -2.02(-8.97%)
Dec 19, 2008 21.01 22.85 21.01 22.52 937,809 +0.55(+2.50%)
Dec 18, 2008 21.75 22.61 21.53 21.97 928,887 +0.24(+1.10%)
Dec 17, 2008 20.11 22.12 20.01 21.73 963,568 +1.40(+6.89%)
Dec 16, 2008 20.59 20.99 19.52 20.33 876,004 +0.34(+1.70%)
Dec 15, 2008 21.64 22.00 19.54 19.99 654,482 -1.41(-6.59%)
Dec 12, 2008 20.98 21.55 20.80 21.40 445,225 -0.17(-0.79%)
Dec 11, 2008 22.71 23.11 21.35 21.57 1,454,142 -1.17(-5.15%)
Dec 10, 2008 22.50 23.84 21.89 22.74 1,092,139 +0.32(+1.43%)
Dec 09, 2008 22.70 23.90 21.96 22.42 1,084,942 -0.79(-3.40%)
Dec 08, 2008 21.00 23.23 20.75 23.21 1,642,735 +2.95(+14.56%)
Dec 05, 2008 19.43 20.48 19.12 20.26 1,221,007 +0.28(+1.40%)
Dec 04, 2008 20.22 20.49 19.71 19.98 654,743 -0.24(-1.19%)
Dec 03, 2008 19.28 20.37 18.92 20.22 770,490 -0.15(-0.74%)
Dec 02, 2008 20.16 20.63 20.00 20.37 948,893 +0.37(+1.85%)
Dec 01, 2008 21.48 21.75 19.70 20.00 680,510 -3.27(-14.05%)
Nov 28, 2008 21.85 23.50 21.09 23.27 553,124 +1.76(+8.18%)
Nov 26, 2008 18.48 21.80 18.38 21.51 1,117,645 +2.54(+13.39%)
Nov 25, 2008 19.63 19.76 18.03 18.97 915,560 -0.03(-0.16%)
Nov 24, 2008 18.29 19.70 18.29 19.00 1,391,820 +0.18(+0.96%)
Nov 21, 2008 16.79 19.00 16.79 18.82 1,180,381 +2.31(+13.99%)
Nov 20, 2008 17.08 18.41 16.41 16.51 1,348,205 -1.06(-6.03%)
Nov 19, 2008 19.18 19.83 17.57 17.57 2,457,354 -2.77(-13.62%)
Nov 18, 2008 18.30 20.75 17.86 20.34 4,375,163 -3.32(-14.03%)
Nov 17, 2008 22.00 24.19 22.00 23.66 1,155,471 +0.67(+2.91%)
Nov 14, 2008 23.72 24.78 22.93 22.99 1,259,685 -2.05(-8.19%)
Nov 13, 2008 23.78 25.19 20.02 25.04 2,057,342 +1.48(+6.28%)
Nov 12, 2008 25.11 26.07 23.35 23.56 1,095,855 -2.44(-9.38%)
Nov 11, 2008 27.75 27.82 25.50 26.00 607,779 -2.22(-7.87%)
Nov 10, 2008 30.66 30.68 27.70 28.22 742,095 -0.25(-0.88%)
Nov 07, 2008 28.18 30.60 27.93 28.47 684,854 +0.90(+3.26%)
Nov 06, 2008 29.48 30.30 26.85 27.57 721,220 -2.79(-9.19%)
Nov 05, 2008 32.57 32.91 30.31 30.36 669,508 -2.15(-6.61%)
Nov 04, 2008 32.51 34.17 31.84 32.51 1,041,315 +0.11(+0.34%)
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.