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, 2005 37.75 38.06 37.48 37.85 149,994 +0.19(+0.50%)
Mar 30, 2005 37.90 38.42 37.31 37.66 147,086 +0.03(+0.08%)
Mar 29, 2005 38.70 38.72 37.08 37.63 191,041 -0.88(-2.29%)
Mar 28, 2005 39.11 39.11 37.33 38.51 127,485 -0.33(-0.85%)
Mar 24, 2005 38.20 39.00 37.71 38.84 69,134 +0.53(+1.38%)
Mar 23, 2005 38.95 38.95 38.30 38.31 97,753 -0.26(-0.67%)
Mar 22, 2005 39.83 39.95 38.41 38.57 122,316 -1.23(-3.09%)
Mar 21, 2005 40.49 40.49 39.24 39.80 71,910 -0.01(-0.03%)
Mar 18, 2005 40.67 40.67 39.53 39.81 98,435 -0.75(-1.85%)
Mar 17, 2005 41.13 41.44 40.02 40.56 525,435 -1.50(-3.57%)
Mar 16, 2005 42.57 42.80 42.03 42.06 69,141 -0.24(-0.57%)
Mar 15, 2005 42.60 43.50 42.26 42.30 58,802 -0.38(-0.89%)
Mar 14, 2005 42.88 43.10 42.25 42.68 140,638 +0.11(+0.26%)
Mar 11, 2005 41.49 43.54 40.98 42.57 157,461 +1.56(+3.80%)
Mar 10, 2005 40.63 41.54 40.15 41.01 222,293 +0.29(+0.71%)
Mar 09, 2005 41.39 41.62 40.40 40.72 108,784 -0.68(-1.64%)
Mar 08, 2005 41.50 42.49 41.25 41.40 113,641 +0.00(+0.00%)
Mar 07, 2005 39.40 41.50 39.10 41.40 170,049 +2.00(+5.08%)
Mar 04, 2005 39.66 39.94 38.96 39.40 75,510 -0.02(-0.05%)
Mar 03, 2005 39.02 40.19 39.02 39.42 117,817 +0.18(+0.46%)
Mar 02, 2005 39.90 39.96 38.64 39.24 114,707 -0.50(-1.26%)
Mar 01, 2005 38.60 40.10 37.78 39.74 165,411 +1.19(+3.09%)
Feb 28, 2005 37.37 39.50 37.20 38.55 178,283 +0.90(+2.39%)
Feb 25, 2005 39.50 39.50 37.26 37.65 316,214 -1.74(-4.42%)
Feb 24, 2005 39.50 39.80 38.51 39.39 168,517 -0.22(-0.56%)
Feb 23, 2005 39.02 40.27 38.85 39.61 203,246 +0.51(+1.30%)
Feb 22, 2005 39.50 40.44 39.03 39.10 408,855 +0.70(+1.82%)
Feb 18, 2005 38.94 39.00 38.30 38.40 286,881 +0.00(+0.00%)
Feb 17, 2005 39.36 40.42 38.05 38.40 234,066 -1.28(-3.23%)
Feb 16, 2005 42.42 42.75 39.25 39.68 353,644 -2.96(-6.94%)
Feb 15, 2005 42.63 42.71 42.00 42.64 44,817 +0.41(+0.97%)
Feb 14, 2005 42.28 42.70 42.01 42.23 141,188 +0.25(+0.60%)
Feb 11, 2005 42.00 42.20 41.20 41.98 127,467 +0.38(+0.91%)
Feb 10, 2005 41.50 42.00 41.12 41.60 32,446 +0.30(+0.73%)
Feb 09, 2005 42.30 42.78 41.01 41.30 92,739 -1.16(-2.73%)
Feb 08, 2005 42.23 43.44 41.51 42.46 72,706 -0.86(-1.99%)
Feb 07, 2005 43.60 44.28 43.01 43.32 115,130 -0.28(-0.64%)
Feb 04, 2005 41.95 43.68 41.50 43.60 139,226 +2.63(+6.42%)
Feb 03, 2005 41.92 41.92 40.56 40.97 79,451 -0.86(-2.06%)
Feb 02, 2005 42.01 42.39 41.53 41.83 62,006 +0.48(+1.16%)
Feb 01, 2005 41.53 42.09 41.11 41.35 64,713 +0.25(+0.61%)
Jan 31, 2005 40.47 41.44 40.12 41.10 100,171 +1.32(+3.32%)
Jan 28, 2005 40.10 40.29 39.65 39.78 58,618 -0.33(-0.82%)
Jan 27, 2005 39.35 40.48 39.35 40.11 74,724 +0.38(+0.96%)
Jan 26, 2005 38.98 40.36 38.40 39.73 254,293 +1.42(+3.71%)
Jan 25, 2005 39.02 40.07 38.31 38.31 243,579 -0.60(-1.54%)
Jan 24, 2005 39.71 40.16 38.76 38.91 160,984 -0.96(-2.41%)
Jan 21, 2005 41.04 42.51 39.75 39.87 283,788 -1.15(-2.80%)
Jan 20, 2005 41.49 42.25 41.02 41.02 139,700 -1.05(-2.50%)
Jan 19, 2005 43.34 44.68 41.81 42.07 232,862 -1.82(-4.15%)
Jan 18, 2005 41.03 44.40 40.40 43.89 334,587 -1.23(-2.73%)
Jan 14, 2005 44.90 45.76 44.50 45.12 281,030 +0.03(+0.07%)
Jan 13, 2005 44.40 45.80 43.85 45.09 305,869 +1.09(+2.48%)
Jan 12, 2005 43.13 44.01 42.78 44.00 168,671 +0.63(+1.44%)
Jan 11, 2005 42.54 44.14 42.54 43.37 308,467 +0.37(+0.87%)
Jan 10, 2005 41.03 44.36 41.00 43.00 610,878 +1.71(+4.14%)
Jan 07, 2005 42.57 42.76 40.45 41.29 309,190 -1.20(-2.82%)
Jan 06, 2005 43.13 43.98 42.20 42.49 136,697 -0.36(-0.84%)
Jan 05, 2005 43.53 44.26 42.72 42.85 244,224 -1.15(-2.61%)
Jan 04, 2005 45.74 46.46 43.33 44.00 115,055 -1.52(-3.34%)
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.