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 (%)
Aug 31, 2017 49.95 51.97 48.62 51.45 20,740,136 -1.27(-2.41%)
Aug 30, 2017 52.47 53.03 52.24 52.72 4,668,930 +0.56(+1.07%)
Aug 29, 2017 51.50 52.45 51.37 52.16 3,539,240 -0.01(-0.02%)
Aug 28, 2017 52.52 52.54 51.43 52.17 5,754,234 -0.31(-0.59%)
Aug 25, 2017 53.00 53.30 51.98 52.48 4,120,397 -0.37(-0.70%)
Aug 24, 2017 53.60 53.70 52.12 52.85 3,824,376 -0.46(-0.86%)
Aug 23, 2017 52.49 53.50 52.28 53.31 3,848,254 +0.80(+1.52%)
Aug 22, 2017 53.35 54.25 52.28 52.51 5,583,171 +0.33(+0.63%)
Aug 21, 2017 50.71 52.50 50.64 52.18 7,843,362 +1.74(+3.45%)
Aug 18, 2017 49.39 50.96 49.00 50.44 6,897,068 +1.25(+2.54%)
Aug 17, 2017 50.38 50.87 49.12 49.19 7,922,105 -0.95(-1.89%)
Aug 16, 2017 51.99 52.01 49.88 50.14 11,370,486 -1.41(-2.74%)
Aug 15, 2017 52.50 52.80 50.90 51.55 7,982,522 -0.93(-1.77%)
Aug 14, 2017 54.26 54.28 52.39 52.48 7,013,347 -1.37(-2.54%)
Aug 11, 2017 54.16 54.74 53.56 53.85 5,597,563 -0.70(-1.28%)
Aug 10, 2017 56.88 57.04 54.35 54.55 6,354,532 -3.16(-5.48%)
Aug 09, 2017 57.85 58.00 56.84 57.71 2,432,803 -0.75(-1.28%)
Aug 08, 2017 58.15 59.25 58.00 58.46 1,789,952 +0.55(+0.95%)
Aug 07, 2017 57.95 58.33 57.51 57.91 2,540,080 +0.21(+0.36%)
Aug 04, 2017 57.61 57.92 56.55 57.70 1,522,259 +0.28(+0.49%)
Aug 03, 2017 58.00 58.52 57.13 57.42 3,558,246 -0.59(-1.02%)
Aug 02, 2017 59.62 59.84 56.92 58.01 5,156,934 -1.51(-2.54%)
Aug 01, 2017 59.77 60.03 59.31 59.52 2,902,114 -0.21(-0.35%)
Jul 31, 2017 60.30 60.30 58.86 59.73 2,425,677 +0.02(+0.03%)
Jul 28, 2017 58.85 60.22 57.81 59.71 3,183,279 +0.86(+1.46%)
Jul 27, 2017 60.25 60.65 57.79 58.85 4,460,161 -0.87(-1.46%)
Jul 26, 2017 58.12 60.11 58.00 59.72 3,911,797 +1.84(+3.18%)
Jul 25, 2017 58.24 58.24 57.36 57.88 1,599,974 -0.06(-0.10%)
Jul 24, 2017 58.07 58.18 57.40 57.94 2,133,303 -0.13(-0.22%)
Jul 21, 2017 57.36 58.15 57.02 58.07 1,945,013 +0.71(+1.24%)
Jul 20, 2017 58.25 58.25 56.86 57.36 2,431,040 -0.59(-1.02%)
Jul 19, 2017 57.74 58.13 57.27 57.95 2,750,629 +0.32(+0.56%)
Jul 18, 2017 56.53 57.74 56.41 57.63 2,527,192 +0.78(+1.37%)
Jul 17, 2017 57.27 57.48 56.25 56.85 2,224,542 -0.64(-1.11%)
Jul 14, 2017 56.49 57.85 56.26 57.49 3,448,553 +1.32(+2.35%)
Jul 13, 2017 56.20 56.30 55.66 56.17 2,228,647 +0.19(+0.34%)
Jul 12, 2017 55.39 56.16 55.23 55.98 2,482,474 +1.14(+2.08%)
Jul 11, 2017 54.41 55.16 53.88 54.84 2,314,051 +0.54(+0.99%)
Jul 10, 2017 53.23 54.93 53.20 54.30 2,371,487 +1.23(+2.32%)
Jul 07, 2017 53.40 53.62 52.88 53.07 1,882,008 -0.06(-0.11%)
Jul 06, 2017 53.73 53.93 52.81 53.13 3,243,265 -1.07(-1.97%)
Jul 05, 2017 53.78 54.25 53.12 54.20 3,179,130 +0.33(+0.61%)
Jul 03, 2017 54.32 54.54 53.45 53.87 1,062,267 +0.01(+0.02%)
Jun 30, 2017 54.09 54.48 53.41 53.86 2,473,122 +0.01(+0.02%)
Jun 29, 2017 54.47 54.84 52.67 53.85 4,487,199 -1.00(-1.82%)
Jun 28, 2017 54.20 55.13 53.08 54.85 2,605,131 +0.71(+1.31%)
Jun 27, 2017 55.17 55.23 53.65 54.14 2,845,915 -0.83(-1.51%)
Jun 26, 2017 55.99 56.52 54.57 54.97 2,752,685 -0.66(-1.19%)
Jun 23, 2017 56.03 55.36 55.63 2,036,212 -0.14(-0.25%)
Jun 22, 2017 54.90 56.09 54.63 55.77 4,105,970 +0.72(+1.31%)
Jun 21, 2017 54.19 55.16 53.87 55.05 2,878,417 +0.98(+1.81%)
Jun 20, 2017 54.07 54.35 53.76 54.07 4,249,604 +0.15(+0.28%)
Jun 19, 2017 53.72 54.01 53.29 53.92 3,914,893 +0.98(+1.85%)
Jun 16, 2017 52.50 53.08 52.12 52.94 4,854,775 +0.30(+0.57%)
Jun 15, 2017 53.02 53.39 51.78 52.64 7,367,914 -1.12(-2.08%)
Jun 14, 2017 55.50 55.50 53.28 53.76 4,306,225 -1.30(-2.36%)
Jun 13, 2017 55.44 55.54 54.55 55.06 3,207,383 +0.20(+0.36%)
Jun 12, 2017 55.42 55.53 53.60 54.86 5,164,892 -0.97(-1.74%)
Jun 09, 2017 58.37 58.47 54.38 55.83 6,329,570 -2.19(-3.77%)
Jun 08, 2017 57.95 58.56 56.84 58.02 4,774,827 +0.64(+1.12%)
Jun 07, 2017 57.00 57.44 56.69 57.38 3,095,788 +0.53(+0.93%)
Jun 06, 2017 56.34 57.65 56.17 56.85 3,603,921 +0.20(+0.35%)
Jun 05, 2017 56.24 56.90 55.82 56.65 3,075,141 +0.50(+0.89%)
Jun 02, 2017 56.30 56.30 55.53 56.15 3,261,933 +0.01(+0.02%)
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.