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 (%)
May 24, 2011 42.84 43.77 42.70 43.13 1,381,861 +0.24(+0.56%)
May 23, 2011 43.85 44.25 42.58 42.89 2,954,521 -1.91(-4.26%)
May 20, 2011 44.66 45.13 44.23 44.80 889,325 -0.02(-0.04%)
May 19, 2011 43.74 45.00 43.00 44.82 1,621,711 +1.52(+3.51%)
May 18, 2011 43.78 44.19 43.25 43.30 1,785,906 -0.88(-1.99%)
May 17, 2011 43.25 44.63 41.72 44.18 4,856,567 -2.18(-4.70%)
May 16, 2011 47.00 47.79 46.27 46.36 2,003,658 -1.16(-2.44%)
May 13, 2011 48.55 49.49 46.87 47.52 1,316,378 -1.00(-2.06%)
May 12, 2011 47.35 48.69 46.89 48.52 926,422 +1.16(+2.45%)
May 11, 2011 48.35 48.79 46.74 47.36 982,484 -1.26(-2.59%)
May 10, 2011 48.61 48.75 48.00 48.62 506,463 +0.32(+0.66%)
May 09, 2011 48.00 48.68 47.41 48.30 654,548 +0.27(+0.56%)
May 06, 2011 47.67 49.15 47.45 48.03 1,218,791 +1.02(+2.17%)
May 05, 2011 45.76 47.48 45.53 47.01 1,244,766 +0.79(+1.71%)
May 04, 2011 46.25 46.91 45.26 46.22 2,396,138 -0.31(-0.67%)
May 03, 2011 48.45 49.32 45.94 46.53 2,536,445 -2.18(-4.48%)
May 02, 2011 48.66 49.73 48.10 48.71 1,056,624 -0.01(-0.02%)
Apr 29, 2011 48.35 49.66 48.20 48.72 2,272,398 +0.38(+0.79%)
Apr 28, 2011 48.29 48.50 47.77 48.34 829,854 +0.15(+0.31%)
Apr 27, 2011 48.52 48.86 47.80 48.19 1,242,981 -0.37(-0.76%)
Apr 26, 2011 48.67 49.29 47.78 48.56 2,182,396 -0.44(-0.90%)
Apr 25, 2011 49.92 50.27 48.80 49.00 1,646,186 -1.33(-2.64%)
Apr 21, 2011 48.66 50.57 47.77 50.33 3,008,941 +1.15(+2.34%)
Apr 20, 2011 48.00 49.59 48.00 49.18 4,003,150 +1.63(+3.43%)
Apr 19, 2011 45.77 48.35 45.72 47.55 3,255,082 +1.80(+3.93%)
Apr 18, 2011 45.10 45.95 44.02 45.75 1,735,125 +0.15(+0.33%)
Apr 15, 2011 45.24 45.80 44.82 45.60 1,438,732 +0.43(+0.95%)
Apr 14, 2011 44.63 45.81 44.04 45.17 1,254,562 +0.30(+0.67%)
Apr 13, 2011 44.90 45.29 44.65 44.87 2,100,491 +0.24(+0.54%)
Apr 12, 2011 44.67 45.50 44.41 44.63 2,614,333 -0.62(-1.37%)
Apr 11, 2011 45.55 45.75 44.97 45.25 2,237,881 -0.45(-0.98%)
Apr 08, 2011 45.38 46.08 45.38 45.70 1,731,434 +0.29(+0.64%)
Apr 07, 2011 43.98 45.67 43.97 45.41 1,986,098 +1.28(+2.90%)
Apr 06, 2011 44.90 45.56 43.73 44.13 2,303,518 -0.61(-1.36%)
Apr 05, 2011 43.51 45.35 43.01 44.74 4,619,228 +1.90(+4.44%)
Apr 04, 2011 41.77 42.86 41.53 42.84 2,032,848 +1.19(+2.86%)
Apr 01, 2011 41.71 41.93 41.11 41.65 1,321,123 +0.16(+0.39%)
Mar 31, 2011 40.89 41.69 40.74 41.49 1,659,879 +0.66(+1.62%)
Mar 30, 2011 40.83 41.05 40.33 40.83 2,406,957 +0.55(+1.37%)
Mar 29, 2011 39.53 40.65 39.53 40.28 2,024,128 +0.59(+1.49%)
Mar 28, 2011 39.66 40.18 39.65 39.69 2,674,606 +0.22(+0.56%)
Mar 25, 2011 39.08 39.65 38.86 39.47 1,203,367 +0.46(+1.18%)
Mar 24, 2011 37.55 39.20 37.40 39.01 2,203,166 +1.75(+4.70%)
Mar 23, 2011 37.42 37.62 36.76 37.26 1,709,003 -0.35(-0.93%)
Mar 22, 2011 37.82 37.94 37.24 37.61 770,615 -0.41(-1.08%)
Mar 21, 2011 38.18 38.35 37.38 38.02 2,245,718 +0.76(+2.04%)
Mar 18, 2011 37.68 37.76 36.92 37.26 2,272,450 -0.03(-0.08%)
Mar 17, 2011 37.55 37.75 36.90 37.29 1,648,673 +0.28(+0.76%)
Mar 16, 2011 38.16 38.19 36.71 37.01 2,209,522 -1.30(-3.39%)
Mar 15, 2011 37.43 38.91 36.64 38.31 3,995,279 -0.69(-1.77%)
Mar 14, 2011 38.43 39.24 38.15 39.00 1,499,094 +0.26(+0.67%)
Mar 11, 2011 38.37 39.06 38.24 38.74 1,562,140 +0.07(+0.18%)
Mar 10, 2011 38.43 39.07 38.20 38.67 1,800,410 -0.26(-0.67%)
Mar 09, 2011 38.76 39.00 38.19 38.93 1,956,269 +0.32(+0.83%)
Mar 08, 2011 38.10 39.02 37.54 38.61 1,665,341 +0.54(+1.42%)
Mar 07, 2011 39.37 39.42 37.55 38.07 1,787,366 -0.97(-2.48%)
Mar 04, 2011 38.72 39.22 38.33 39.04 1,882,180 +0.16(+0.41%)
Mar 03, 2011 38.77 39.10 38.22 38.88 1,365,894 +0.59(+1.53%)
Mar 02, 2011 38.00 39.02 37.76 38.30 1,531,818 +0.30(+0.78%)
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.