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 29, 2019 43.72 44.77 43.61 43.69 5,734,500 +0.22(+0.51%)
Mar 28, 2019 42.17 43.55 42.09 43.47 7,548,791 +1.16(+2.74%)
Mar 27, 2019 41.04 43.00 40.83 42.31 8,445,893 +1.52(+3.73%)
Mar 26, 2019 41.28 41.44 40.40 40.79 3,271,209 -0.49(-1.19%)
Mar 25, 2019 39.88 41.29 39.62 41.28 4,593,836 +1.02(+2.53%)
Mar 22, 2019 41.39 41.56 39.96 40.26 3,845,900 -1.53(-3.66%)
Mar 21, 2019 41.07 41.84 40.78 41.79 3,318,090 +0.31(+0.75%)
Mar 20, 2019 41.41 41.75 40.58 41.48 3,577,104 -0.46(-1.10%)
Mar 19, 2019 42.27 42.50 41.39 41.94 3,278,412 -0.47(-1.11%)
Mar 18, 2019 41.72 42.46 41.58 42.41 5,081,042 +0.74(+1.78%)
Mar 15, 2019 41.52 42.14 41.37 41.67 5,153,700 +0.39(+0.94%)
Mar 14, 2019 41.01 41.48 40.88 41.28 3,860,605 -0.36(-0.86%)
Mar 13, 2019 41.42 41.84 41.19 41.64 4,995,632 +0.26(+0.63%)
Mar 12, 2019 42.00 42.52 41.05 41.38 5,681,840 -0.54(-1.29%)
Mar 11, 2019 40.90 42.50 40.80 41.92 7,087,025 +1.11(+2.72%)
Mar 08, 2019 38.53 40.99 38.53 40.81 8,168,400 +0.53(+1.32%)
Mar 07, 2019 41.35 41.95 39.42 40.28 14,801,475 -2.31(-5.42%)
Mar 06, 2019 41.00 42.86 40.55 42.59 17,484,760 +0.68(+1.62%)
Mar 05, 2019 39.79 43.00 39.28 41.91 38,487,600 +6.92(+19.78%)
Mar 04, 2019 34.71 35.44 34.39 34.99 9,119,545 +0.63(+1.83%)
Mar 01, 2019 34.57 35.59 34.19 34.36 4,826,100 +0.23(+0.67%)
Feb 28, 2019 33.99 34.33 33.47 34.13 4,119,608 +0.21(+0.62%)
Feb 27, 2019 34.00 34.08 33.38 33.92 4,103,256 -0.27(-0.79%)
Feb 26, 2019 33.72 34.41 33.43 34.19 3,704,537 +0.10(+0.29%)
Feb 25, 2019 33.95 34.26 33.44 34.09 6,511,110 +1.30(+3.96%)
Feb 22, 2019 32.68 33.29 32.16 32.79 6,227,000 +0.27(+0.83%)
Feb 21, 2019 33.72 33.85 32.26 32.52 4,975,456 -1.28(-3.79%)
Feb 20, 2019 33.61 34.42 33.50 33.80 5,304,481 +0.47(+1.41%)
Feb 19, 2019 33.04 33.52 33.01 33.33 6,380,850 +0.01(+0.03%)
Feb 15, 2019 33.83 33.93 33.22 33.32 2,421,100 -0.42(-1.24%)
Feb 14, 2019 33.71 33.92 33.18 33.74 3,166,677 -0.13(-0.38%)
Feb 13, 2019 33.57 34.23 33.53 33.87 2,688,325 +0.19(+0.56%)
Feb 12, 2019 33.51 33.90 33.20 33.68 3,666,057 +0.68(+2.06%)
Feb 11, 2019 32.75 33.24 32.31 33.00 2,502,904 +0.62(+1.91%)
Feb 08, 2019 32.01 32.49 31.76 32.38 2,479,900 +0.28(+0.87%)
Feb 07, 2019 33.62 33.62 31.91 32.10 3,999,140 -1.80(-5.31%)
Feb 06, 2019 34.24 34.25 33.70 33.90 2,241,207 -0.36(-1.05%)
Feb 05, 2019 34.09 34.72 33.92 34.26 3,765,189 +0.60(+1.78%)
Feb 04, 2019 33.24 33.78 33.12 33.66 1,974,971 +0.13(+0.39%)
Feb 01, 2019 33.28 34.00 33.25 33.53 3,298,100 +0.23(+0.69%)
Jan 31, 2019 32.69 33.64 32.60 33.30 5,514,672 +0.87(+2.68%)
Jan 30, 2019 32.00 32.49 31.71 32.43 2,848,190 +0.74(+2.34%)
Jan 29, 2019 32.09 32.23 31.03 31.69 2,791,031 -0.20(-0.63%)
Jan 28, 2019 32.00 32.41 31.77 31.89 3,700,849 -0.42(-1.30%)
Jan 25, 2019 32.00 32.35 31.71 32.31 3,881,300 +0.62(+1.96%)
Jan 24, 2019 30.49 31.73 30.34 31.69 4,773,424 +1.40(+4.62%)
Jan 23, 2019 31.05 31.70 30.14 30.29 3,926,319 -0.67(-2.16%)
Jan 22, 2019 31.97 32.01 30.69 30.96 5,542,056 -1.44(-4.44%)
Jan 18, 2019 31.99 32.84 31.83 32.40 5,507,000 +0.79(+2.50%)
Jan 17, 2019 30.95 32.05 30.95 31.61 5,880,469 +0.52(+1.67%)
Jan 16, 2019 30.55 31.45 30.31 31.09 4,160,877 +0.56(+1.83%)
Jan 15, 2019 29.77 30.55 29.77 30.53 3,555,642 +0.88(+2.97%)
Jan 14, 2019 29.50 30.01 29.08 29.65 3,386,185 -0.17(-0.57%)
Jan 11, 2019 30.00 30.44 29.67 29.82 3,002,600 -0.26(-0.86%)
Jan 10, 2019 29.84 30.22 29.55 30.08 3,064,240 -0.10(-0.33%)
Jan 09, 2019 29.80 30.40 29.56 30.18 4,252,639 +0.70(+2.37%)
Jan 08, 2019 29.14 29.92 28.47 29.48 4,255,918 +0.30(+1.03%)
Jan 07, 2019 28.55 29.60 28.25 29.18 3,795,810 +0.63(+2.21%)
Jan 04, 2019 27.47 28.86 27.45 28.55 4,038,600 +1.59(+5.90%)
Jan 03, 2019 27.26 27.57 26.78 26.96 3,065,305 -0.63(-2.28%)
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.