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 31, 2017 49.55 49.55 48.70 49.15 4,028,092 -0.54(-1.09%)
Mar 30, 2017 49.69 49.88 49.40 49.69 2,230,341 +0.00(+0.00%)
Mar 29, 2017 49.43 49.79 48.97 49.69 2,464,008 +0.16(+0.32%)
Mar 28, 2017 49.27 49.84 48.89 49.53 2,542,154 +0.24(+0.49%)
Mar 27, 2017 48.88 49.40 48.46 49.29 2,010,511 +0.11(+0.22%)
Mar 24, 2017 48.99 49.42 48.74 49.18 4,078,014 +0.56(+1.15%)
Mar 23, 2017 48.07 49.07 47.97 48.62 5,499,067 +0.42(+0.87%)
Mar 22, 2017 48.05 48.25 47.59 48.20 2,841,201 +0.16(+0.33%)
Mar 21, 2017 49.80 50.16 47.80 48.04 6,671,416 -1.72(-3.46%)
Mar 20, 2017 49.03 49.90 48.92 49.76 3,284,893 +0.70(+1.43%)
Mar 17, 2017 49.24 49.25 48.63 49.06 3,058,524 +0.06(+0.12%)
Mar 16, 2017 49.19 49.33 48.83 49.00 3,198,848 +0.34(+0.70%)
Mar 15, 2017 49.31 49.66 48.24 48.66 3,878,417 -0.71(-1.44%)
Mar 14, 2017 48.72 49.75 48.46 49.37 3,091,383 +0.38(+0.78%)
Mar 13, 2017 48.29 49.60 48.29 48.99 4,942,625 +0.72(+1.49%)
Mar 10, 2017 47.26 48.33 47.26 48.27 3,496,040 +1.10(+2.33%)
Mar 09, 2017 47.19 47.57 46.70 47.17 3,112,249 -0.18(-0.38%)
Mar 08, 2017 47.45 47.97 47.06 47.35 3,334,291 -0.10(-0.21%)
Mar 07, 2017 47.50 47.77 47.29 47.45 2,288,786 -0.06(-0.13%)
Mar 06, 2017 47.79 47.79 47.29 47.51 2,131,391 -0.31(-0.65%)
Mar 03, 2017 47.42 47.98 47.30 47.82 2,800,356 +0.15(+0.31%)
Mar 02, 2017 47.50 47.98 47.03 47.67 2,979,432 -0.20(-0.42%)
Mar 01, 2017 47.80 47.98 47.32 47.87 3,151,240 +0.43(+0.91%)
Feb 28, 2017 47.79 48.20 47.25 47.44 4,758,022 -0.84(-1.74%)
Feb 27, 2017 48.31 48.50 47.80 48.28 4,558,839 -0.26(-0.54%)
Feb 24, 2017 47.90 48.77 47.90 48.54 5,069,116 +0.26(+0.54%)
Feb 23, 2017 50.00 50.37 47.91 48.28 12,737,601 +0.69(+1.45%)
Feb 22, 2017 47.44 48.00 46.56 47.59 8,113,870 +0.53(+1.13%)
Feb 21, 2017 45.85 47.30 45.65 47.06 6,716,823 +1.43(+3.13%)
Feb 17, 2017 45.63 45.63 45.63 0 +0.12(+0.26%)
Feb 16, 2017 45.75 45.75 44.91 45.51 3,346,763 +0.05(+0.11%)
Feb 15, 2017 45.16 45.62 44.91 45.46 2,872,767 +0.39(+0.87%)
Feb 14, 2017 45.09 45.27 44.60 45.07 7,140,119 +0.12(+0.27%)
Feb 13, 2017 44.75 45.28 44.69 44.95 3,835,738 +0.46(+1.03%)
Feb 10, 2017 43.85 45.06 43.59 44.49 4,856,232 +1.10(+2.54%)
Feb 09, 2017 43.40 43.79 43.03 43.39 3,254,668 +0.28(+0.65%)
Feb 08, 2017 43.39 43.39 42.58 43.11 2,795,971 +0.20(+0.47%)
Feb 07, 2017 43.21 43.21 42.86 42.91 2,162,803 -0.14(-0.33%)
Feb 06, 2017 43.12 43.24 42.83 43.05 2,190,246 +0.15(+0.35%)
Feb 03, 2017 42.99 43.05 42.53 42.90 1,548,197 +0.11(+0.26%)
Feb 02, 2017 43.00 43.08 42.60 42.79 1,925,180 -0.22(-0.51%)
Feb 01, 2017 43.21 42.57 43.01 2,788,932 -0.20(-0.46%)
Jan 31, 2017 43.24 43.63 43.04 43.21 2,995,969 -0.19(-0.44%)
Jan 30, 2017 43.35 43.52 42.75 43.40 2,279,610 +0.00(+0.00%)
Jan 27, 2017 43.53 43.90 43.39 43.40 2,131,312 +0.02(+0.05%)
Jan 26, 2017 43.97 44.00 43.01 43.38 3,592,358 -0.24(-0.55%)
Jan 25, 2017 44.00 44.07 43.36 43.62 2,590,586 -0.26(-0.59%)
Jan 24, 2017 43.30 44.09 43.30 43.88 2,773,234 +0.59(+1.36%)
Jan 23, 2017 43.39 43.40 43.03 43.29 2,502,404 -0.07(-0.16%)
Jan 20, 2017 43.58 43.77 43.31 43.36 1,869,066 -0.18(-0.41%)
Jan 19, 2017 43.46 44.03 43.29 43.54 2,029,230 -0.45(-1.02%)
Jan 18, 2017 44.29 44.30 43.51 43.99 2,504,333 -0.18(-0.41%)
Jan 17, 2017 43.52 44.67 43.12 44.17 4,858,777 +0.64(+1.47%)
Jan 13, 2017 43.53 43.53 43.53 0 +0.17(+0.39%)
Jan 12, 2017 43.79 44.24 42.64 43.36 2,664,834 -0.61(-1.39%)
Jan 11, 2017 43.76 43.99 43.13 43.97 2,448,395 +0.26(+0.59%)
Jan 10, 2017 43.41 43.78 43.30 43.71 2,582,390 +0.47(+1.09%)
Jan 09, 2017 42.81 43.66 42.59 43.24 3,005,866 +0.74(+1.74%)
Jan 06, 2017 42.50 42.80 41.81 42.50 3,133,973 -0.30(-0.70%)
Jan 05, 2017 41.90 43.00 41.71 42.80 4,842,396 +1.46(+3.53%)
Jan 04, 2017 40.89 41.69 40.66 41.34 5,872,847 +0.85(+2.10%)
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.