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 30, 2004 48.38 49.24 47.03 48.33 244,500 -0.56(-1.15%)
Nov 29, 2004 49.50 50.30 48.41 48.89 167,900 -0.72(-1.45%)
Nov 26, 2004 51.28 51.28 49.52 49.61 42,000 -0.08(-0.16%)
Nov 24, 2004 47.00 50.68 46.12 49.69 217,500 +1.43(+2.96%)
Nov 23, 2004 46.96 49.66 46.80 48.26 246,500 +1.11(+2.35%)
Nov 22, 2004 47.03 48.00 45.76 47.15 145,000 +0.15(+0.32%)
Nov 19, 2004 46.81 48.59 46.67 47.00 117,500 -0.29(-0.61%)
Nov 18, 2004 48.26 49.50 46.84 47.29 114,800 -1.41(-2.90%)
Nov 17, 2004 49.49 50.89 48.18 48.70 228,100 -0.55(-1.12%)
Nov 16, 2004 50.10 50.10 48.60 49.25 100,600 -0.75(-1.50%)
Nov 15, 2004 50.80 51.00 48.64 50.00 255,100 -1.00(-1.96%)
Nov 12, 2004 46.77 51.46 46.37 51.00 570,700 +5.22(+11.40%)
Nov 11, 2004 48.74 51.00 44.13 45.78 1,123,800 -3.33(-6.78%)
Nov 10, 2004 50.15 50.87 49.00 49.11 288,600 -1.15(-2.29%)
Nov 09, 2004 51.85 52.60 49.51 50.26 481,700 -1.78(-3.42%)
Nov 08, 2004 48.77 52.04 48.14 52.04 615,200 +3.04(+6.20%)
Nov 05, 2004 44.50 49.00 43.57 49.00 727,700 +3.71(+8.19%)
Nov 04, 2004 45.40 45.90 42.25 45.29 171,100 +0.69(+1.55%)
Nov 03, 2004 45.72 45.95 44.00 44.60 151,700 +0.00(+0.00%)
Nov 02, 2004 41.26 46.21 40.76 44.60 833,700 +3.28(+7.94%)
Nov 01, 2004 41.35 41.65 39.50 41.32 115,200 +1.35(+3.38%)
Oct 29, 2004 39.07 40.90 39.07 39.97 92,600 +0.31(+0.78%)
Oct 28, 2004 42.20 42.39 39.10 39.66 293,600 -2.39(-5.68%)
Oct 27, 2004 42.73 43.00 40.63 42.05 378,700 +1.11(+2.71%)
Oct 26, 2004 42.09 42.10 40.09 40.94 78,300 -0.61(-1.47%)
Oct 25, 2004 41.77 42.60 40.00 41.55 141,600 -0.71(-1.68%)
Oct 22, 2004 43.60 44.95 41.50 42.26 398,600 -0.91(-2.11%)
Oct 21, 2004 41.00 43.17 39.80 43.17 2,705,400 +0.57(+1.34%)
Oct 20, 2004 42.70 43.71 42.10 42.60 314,800 -0.65(-1.50%)
Oct 19, 2004 41.40 44.53 41.00 43.25 349,000 +2.30(+5.62%)
Oct 18, 2004 40.08 41.49 39.87 40.95 149,600 +1.45(+3.67%)
Oct 15, 2004 41.30 42.00 39.22 39.50 110,300 -2.10(-5.05%)
Oct 14, 2004 40.47 41.70 38.63 41.60 197,000 +1.68(+4.21%)
Oct 13, 2004 43.69 43.80 39.75 39.92 399,600 -2.78(-6.51%)
Oct 12, 2004 40.88 43.64 39.60 42.70 667,500 +1.25(+3.02%)
Oct 11, 2004 39.66 42.30 38.60 41.45 433,900 +2.32(+5.93%)
Oct 08, 2004 38.29 42.74 38.28 39.13 820,600 +0.83(+2.17%)
Oct 07, 2004 39.25 39.30 37.37 38.30 153,700 -1.02(-2.59%)
Oct 06, 2004 34.13 39.73 34.00 39.32 880,800 +5.61(+16.64%)
Oct 05, 2004 33.35 34.34 33.35 33.71 17,100 +0.30(+0.90%)
Oct 04, 2004 34.72 34.72 33.26 33.41 21,800 -0.62(-1.82%)
Oct 01, 2004 34.73 34.73 33.82 34.03 110,900 -0.67(-1.93%)
Sep 30, 2004 34.35 34.73 34.28 34.70 55,100 +0.10(+0.29%)
Sep 29, 2004 32.61 34.73 32.61 34.60 251,600 +1.11(+3.31%)
Sep 28, 2004 33.62 33.64 32.75 33.49 6,700 +0.03(+0.09%)
Sep 27, 2004 33.11 33.65 32.57 33.46 11,600 -0.54(-1.59%)
Sep 24, 2004 33.36 34.00 33.11 34.00 5,400 +0.10(+0.29%)
Sep 23, 2004 33.64 34.04 32.96 33.90 18,500 -0.14(-0.41%)
Sep 22, 2004 33.50 34.20 33.01 34.04 21,000 -0.06(-0.18%)
Sep 21, 2004 34.00 34.25 33.60 34.10 12,700 +0.20(+0.59%)
Sep 20, 2004 34.29 34.66 33.25 33.90 17,400 -0.70(-2.02%)
Sep 17, 2004 34.00 34.73 33.99 34.60 86,900 +0.20(+0.58%)
Sep 16, 2004 33.46 34.50 33.37 34.40 54,400 +0.86(+2.56%)
Sep 15, 2004 32.75 34.00 32.40 33.54 71,100 -0.06(-0.18%)
Sep 14, 2004 32.25 33.69 30.27 33.60 110,800 +1.90(+5.99%)
Sep 13, 2004 31.51 32.04 31.20 31.70 40,500 +0.18(+0.57%)
Sep 10, 2004 31.75 32.19 30.60 31.52 57,700 -0.47(-1.47%)
Sep 09, 2004 30.59 32.00 30.32 31.99 30,900 +1.22(+3.96%)
Sep 08, 2004 30.80 31.50 30.71 30.77 12,800 -0.23(-0.74%)
Sep 07, 2004 31.07 31.44 30.83 31.00 23,100 -0.18(-0.58%)
Sep 03, 2004 31.13 31.60 31.13 31.18 3,800 -0.42(-1.33%)
Sep 02, 2004 31.77 31.77 31.44 31.60 1,400 +0.00(+0.00%)
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.