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 28, 2013 21.91 22.14 21.26 21.38 2,145,395 -0.77(-3.48%)
Mar 27, 2013 21.45 22.47 21.41 22.15 3,582,846 +0.47(+2.17%)
Mar 26, 2013 21.25 21.75 20.76 21.68 1,911,936 +0.25(+1.17%)
Mar 25, 2013 20.50 21.81 20.42 21.43 3,536,650 +0.96(+4.69%)
Mar 22, 2013 20.44 20.59 20.29 20.47 701,337 -0.01(-0.05%)
Mar 21, 2013 20.35 20.91 20.32 20.48 1,202,215 +0.00(+0.02%)
Mar 20, 2013 20.03 20.55 19.80 20.48 2,761,785 +0.67(+3.36%)
Mar 19, 2013 19.70 20.10 19.50 19.81 1,457,029 +0.01(+0.05%)
Mar 18, 2013 19.72 20.08 19.57 19.80 1,617,829 -0.20(-1.00%)
Mar 15, 2013 19.85 20.36 19.85 20.00 1,887,920 -0.03(-0.15%)
Mar 14, 2013 20.10 20.17 19.61 20.03 1,571,877 +0.09(+0.43%)
Mar 13, 2013 19.97 20.05 19.60 19.95 2,294,679 -0.16(-0.77%)
Mar 12, 2013 20.39 20.50 19.95 20.10 1,203,947 -0.29(-1.42%)
Mar 11, 2013 20.30 20.46 20.07 20.39 1,004,586 -0.07(-0.34%)
Mar 08, 2013 20.18 20.76 20.10 20.46 1,718,935 +0.23(+1.14%)
Mar 07, 2013 19.97 20.39 19.97 20.23 1,336,486 +0.19(+0.95%)
Mar 06, 2013 19.62 20.13 19.45 20.04 1,986,048 +0.53(+2.72%)
Mar 05, 2013 19.62 19.64 19.02 19.51 2,404,840 +0.23(+1.19%)
Mar 04, 2013 19.50 19.50 19.10 19.28 985,685 -0.28(-1.43%)
Mar 01, 2013 19.11 19.68 19.08 19.56 1,378,216 +0.27(+1.40%)
Feb 28, 2013 19.77 19.80 19.29 19.29 1,611,274 -0.35(-1.78%)
Feb 27, 2013 19.20 19.76 19.10 19.64 1,452,721 +0.30(+1.55%)
Feb 26, 2013 19.45 19.75 19.20 19.34 1,230,386 -0.11(-0.57%)
Feb 25, 2013 19.50 20.02 19.27 19.45 1,890,938 +0.22(+1.14%)
Feb 22, 2013 19.33 20.27 19.17 19.23 3,298,315 -0.62(-3.12%)
Feb 21, 2013 20.00 20.30 19.47 19.85 3,169,719 -0.15(-0.75%)
Feb 20, 2013 20.48 20.61 19.89 20.00 3,202,904 -0.58(-2.82%)
Feb 19, 2013 20.90 21.03 20.40 20.58 1,690,341 -0.43(-2.05%)
Feb 15, 2013 21.16 21.39 20.90 21.01 1,187,025 -0.25(-1.18%)
Feb 14, 2013 20.87 21.30 20.85 21.26 851,176 +0.17(+0.81%)
Feb 13, 2013 21.11 21.43 20.83 21.09 965,791 +0.03(+0.14%)
Feb 12, 2013 21.19 21.44 20.95 21.06 1,355,639 -0.12(-0.57%)
Feb 11, 2013 21.22 21.44 20.95 21.18 1,192,869 -0.30(-1.40%)
Feb 08, 2013 21.38 21.85 21.03 21.48 1,441,966 +0.12(+0.56%)
Feb 07, 2013 21.13 21.69 20.73 21.36 1,659,029 -0.33(-1.52%)
Feb 06, 2013 20.58 21.85 20.57 21.69 3,220,281 +1.28(+6.27%)
Feb 04, 2013 20.24 20.52 19.93 20.41 3,438,743 -0.04(-0.20%)
Feb 01, 2013 21.90 22.41 20.39 20.45 11,575,752 +0.64(+3.23%)
Jan 31, 2013 19.78 20.04 19.39 19.81 3,397,163 -0.18(-0.90%)
Jan 30, 2013 19.70 20.20 19.49 19.99 4,046,985 -0.07(-0.35%)
Jan 29, 2013 19.68 20.26 19.62 20.06 4,614,436 +0.24(+1.21%)
Jan 28, 2013 19.69 19.92 19.01 19.82 5,889,415 +0.18(+0.92%)
Jan 25, 2013 22.00 22.00 19.07 19.64 16,065,642 -3.06(-13.48%)
Jan 24, 2013 23.91 24.60 22.55 22.70 5,457,399 -0.89(-3.77%)
Jan 23, 2013 23.98 24.02 23.26 23.59 2,829,626 -0.30(-1.26%)
Jan 22, 2013 24.70 24.79 23.57 23.89 3,717,850 -0.60(-2.45%)
Jan 18, 2013 24.47 24.86 23.93 24.49 2,526,634 +0.49(+2.04%)
Jan 17, 2013 24.35 24.62 23.89 24.00 2,421,714 -0.34(-1.40%)
Jan 16, 2013 24.38 24.68 23.95 24.34 2,743,757 -0.23(-0.94%)
Jan 15, 2013 24.38 24.80 23.46 24.57 2,830,886 +0.28(+1.15%)
Jan 14, 2013 24.17 24.49 23.77 24.29 1,566,859 +0.01(+0.04%)
Jan 11, 2013 23.81 24.46 23.81 24.28 1,856,692 +0.34(+1.42%)
Jan 10, 2013 23.57 24.03 23.23 23.94 2,267,991 +0.37(+1.57%)
Jan 09, 2013 23.55 24.01 23.36 23.57 1,645,810 +0.21(+0.90%)
Jan 08, 2013 23.75 23.90 23.18 23.36 1,031,255 -0.34(-1.44%)
Jan 07, 2013 23.93 24.33 23.27 23.70 2,594,503 +0.11(+0.47%)
Jan 04, 2013 22.88 23.61 22.88 23.59 1,045,591 +0.24(+1.03%)
Jan 03, 2013 22.89 23.45 22.86 23.35 2,697,047 +0.19(+0.82%)
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.