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 (%)
Sep 30, 2005 65.23 65.44 63.82 64.08 143,020 -0.86(-1.32%)
Sep 29, 2005 65.07 65.79 63.46 64.94 176,925 -0.26(-0.40%)
Sep 28, 2005 66.00 66.09 65.03 65.20 287,629 -1.01(-1.53%)
Sep 27, 2005 66.66 66.66 65.85 66.21 337,318 -0.07(-0.11%)
Sep 26, 2005 62.93 66.70 62.93 66.28 324,499 +3.74(+5.98%)
Sep 23, 2005 62.54 64.28 59.67 62.54 129,333 +1.35(+2.21%)
Sep 22, 2005 61.19 62.65 60.95 61.19 147,976 -0.97(-1.56%)
Sep 21, 2005 64.03 64.03 62.00 62.16 83,362 -1.88(-2.94%)
Sep 20, 2005 63.68 64.97 63.00 64.04 178,077 +1.03(+1.63%)
Sep 19, 2005 62.32 63.68 62.32 63.01 129,512 +0.38(+0.61%)
Sep 16, 2005 62.00 63.39 62.00 62.63 82,054 +0.69(+1.11%)
Sep 15, 2005 61.40 62.74 61.30 61.94 254,761 +0.54(+0.88%)
Sep 14, 2005 62.50 64.20 60.33 61.40 352,500 -1.71(-2.71%)
Sep 13, 2005 61.34 63.20 61.30 63.11 295,719 +1.47(+2.38%)
Sep 12, 2005 60.77 62.24 60.30 61.64 516,483 +1.73(+2.89%)
Sep 09, 2005 60.18 60.50 59.74 59.91 156,689 -0.28(-0.47%)
Sep 08, 2005 59.61 60.19 59.14 60.19 97,494 +0.72(+1.21%)
Sep 07, 2005 57.39 60.20 57.00 59.47 241,837 +1.97(+3.43%)
Sep 06, 2005 56.53 57.75 56.53 57.50 119,168 +1.00(+1.77%)
Sep 02, 2005 57.18 57.27 56.50 56.50 22,692 -0.76(-1.33%)
Sep 01, 2005 56.73 57.45 56.19 57.26 105,981 +0.66(+1.17%)
Aug 31, 2005 56.13 56.71 54.50 56.60 104,729 +0.47(+0.84%)
Aug 30, 2005 55.87 56.19 55.87 56.13 39,146 +0.13(+0.23%)
Aug 29, 2005 55.99 56.17 55.49 56.00 95,505 -0.04(-0.07%)
Aug 26, 2005 55.96 56.38 55.13 56.04 62,341 +0.09(+0.16%)
Aug 25, 2005 55.00 55.95 54.78 55.95 121,253 +1.00(+1.82%)
Aug 24, 2005 55.00 55.00 54.30 54.95 71,516 -0.22(-0.40%)
Aug 23, 2005 54.40 55.20 54.10 55.17 69,486 +1.06(+1.96%)
Aug 22, 2005 54.33 54.52 53.57 54.11 42,636 +0.05(+0.09%)
Aug 19, 2005 54.70 54.70 53.99 54.06 21,468 -0.29(-0.53%)
Aug 18, 2005 53.99 54.50 53.20 54.35 60,954 +0.32(+0.59%)
Aug 17, 2005 52.82 54.21 52.71 54.03 50,536 +0.80(+1.50%)
Aug 16, 2005 54.25 54.31 52.67 53.23 86,026 -1.08(-1.99%)
Aug 15, 2005 54.90 55.16 54.11 54.31 98,019 -0.64(-1.16%)
Aug 12, 2005 54.60 55.70 53.52 54.95 106,779 +0.11(+0.20%)
Aug 11, 2005 54.34 55.23 53.91 54.84 94,875 +0.31(+0.57%)
Aug 10, 2005 55.72 55.72 54.02 54.53 191,661 -0.97(-1.75%)
Aug 09, 2005 56.60 58.40 55.39 55.50 241,741 -0.93(-1.65%)
Aug 08, 2005 54.35 56.73 53.99 56.43 200,124 +1.53(+2.79%)
Aug 05, 2005 53.70 55.49 51.75 54.90 1,096,837 -2.10(-3.68%)
Aug 04, 2005 57.88 58.10 55.60 57.00 332,641 -0.55(-0.96%)
Aug 03, 2005 57.55 57.70 56.25 57.55 172,484 +0.75(+1.32%)
Aug 02, 2005 56.25 57.00 55.50 56.80 187,641 +0.97(+1.74%)
Aug 01, 2005 55.20 56.60 55.13 55.83 202,011 +0.42(+0.77%)
Jul 29, 2005 54.79 55.89 54.34 55.41 154,637 +0.62(+1.12%)
Jul 28, 2005 54.32 54.91 53.29 54.79 71,545 +0.90(+1.67%)
Jul 27, 2005 53.37 54.43 53.07 53.89 66,799 +0.58(+1.09%)
Jul 26, 2005 52.89 53.31 52.43 53.31 88,135 +0.47(+0.89%)
Jul 25, 2005 52.20 53.36 51.60 52.84 139,420 +0.58(+1.11%)
Jul 22, 2005 52.71 52.93 51.74 52.26 83,833 -0.31(-0.59%)
Jul 21, 2005 53.00 54.10 52.20 52.57 165,097 -0.32(-0.61%)
Jul 20, 2005 52.50 52.89 51.60 52.89 77,230 +0.19(+0.36%)
Jul 19, 2005 51.95 52.80 51.58 52.70 75,350 +0.90(+1.74%)
Jul 18, 2005 50.84 52.38 50.84 51.80 127,196 +0.96(+1.89%)
Jul 15, 2005 50.53 50.87 50.00 50.84 93,109 +0.34(+0.67%)
Jul 14, 2005 51.75 52.25 48.59 50.50 690,172 -1.65(-3.16%)
Jul 13, 2005 55.52 55.52 50.52 52.15 610,049 -3.24(-5.85%)
Jul 12, 2005 56.50 56.50 54.78 55.39 101,438 -1.19(-2.10%)
Jul 11, 2005 56.70 57.00 56.00 56.58 72,134 -0.13(-0.23%)
Jul 08, 2005 56.10 57.01 55.50 56.71 119,050 +0.61(+1.09%)
Jul 07, 2005 54.00 56.21 53.39 56.10 264,882 +1.40(+2.56%)
Jul 06, 2005 55.08 55.75 54.55 54.70 176,027 -0.09(-0.16%)
Jul 05, 2005 51.17 55.24 51.14 54.79 360,200 +3.91(+7.68%)
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.