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 (%)
Nov 30, 2015 103.17 107.01 103.17 107.01 13,856,402 +4.31(+4.20%)
Nov 27, 2015 103.55 104.47 100.86 102.70 2,479,960 -2.29(-2.18%)
Nov 25, 2015 105.60 104.99 104.99 104.99 5,844,600 -1.28(-1.20%)
Nov 24, 2015 108.50 108.94 105.21 106.27 4,206,018 -4.33(-3.92%)
Nov 23, 2015 110.03 111.00 107.26 110.60 3,477,359 -1.07(-0.96%)
Nov 20, 2015 110.99 112.43 106.85 111.67 5,487,335 +1.82(+1.66%)
Nov 19, 2015 106.15 114.72 106.00 109.85 12,111,596 +14.78(+15.55%)
Nov 18, 2015 92.95 96.26 92.55 95.07 3,363,632 +2.50(+2.70%)
Nov 17, 2015 97.22 98.50 91.44 92.57 4,219,205 -4.82(-4.95%)
Nov 16, 2015 95.62 97.63 93.81 97.39 3,080,123 +0.14(+0.14%)
Nov 13, 2015 97.01 97.76 94.88 97.25 2,348,426 -2.33(-2.34%)
Nov 12, 2015 98.97 100.56 98.25 99.58 1,902,293 +0.42(+0.42%)
Nov 11, 2015 98.83 100.42 98.35 99.16 1,985,973 +0.93(+0.95%)
Nov 10, 2015 97.63 99.10 95.82 98.23 2,529,997 +0.31(+0.32%)
Nov 09, 2015 101.94 103.40 96.33 97.92 4,278,633 -5.47(-5.29%)
Nov 06, 2015 98.85 103.58 98.24 103.39 3,487,075 +4.51(+4.56%)
Nov 05, 2015 98.00 99.28 94.62 98.88 2,757,791 +2.43(+2.52%)
Nov 04, 2015 98.30 98.75 94.57 96.45 3,579,584 -0.72(-0.74%)
Nov 03, 2015 96.17 97.80 93.78 97.17 4,546,149 +0.81(+0.84%)
Nov 02, 2015 93.01 97.98 92.44 96.36 4,995,759 +3.39(+3.65%)
Oct 30, 2015 88.66 93.89 88.66 92.97 6,325,807 +5.06(+5.76%)
Oct 29, 2015 88.64 89.40 86.84 87.91 3,529,296 -0.50(-0.57%)
Oct 28, 2015 88.00 89.96 86.32 88.41 4,268,551 -0.22(-0.25%)
Oct 27, 2015 89.99 91.68 85.10 88.63 8,339,515 -2.15(-2.37%)
Oct 26, 2015 89.26 97.29 88.75 90.78 24,275,176 +16.44(+22.11%)
Oct 23, 2015 75.15 75.75 73.50 74.34 3,968,591 +1.95(+2.69%)
Oct 22, 2015 72.99 75.45 71.23 72.39 2,630,552 +0.17(+0.24%)
Oct 21, 2015 72.84 73.70 71.12 72.22 1,342,990 -1.09(-1.49%)
Oct 20, 2015 73.09 74.78 72.32 73.31 2,368,557 +1.31(+1.82%)
Oct 19, 2015 71.33 72.57 70.59 72.00 1,321,006 +0.95(+1.34%)
Oct 16, 2015 70.08 72.24 69.51 71.05 2,814,061 +0.90(+1.28%)
Oct 15, 2015 69.39 70.90 68.63 70.15 2,393,108 +1.71(+2.50%)
Oct 14, 2015 68.65 69.54 66.62 68.44 2,305,108 -0.06(-0.09%)
Oct 13, 2015 67.50 69.75 67.01 68.50 1,869,798 +1.16(+1.72%)
Oct 12, 2015 67.95 69.61 67.16 67.34 1,943,869 +0.07(+0.10%)
Oct 09, 2015 68.24 69.48 66.60 67.27 2,592,883 -1.00(-1.46%)
Oct 08, 2015 69.52 70.91 66.09 68.27 2,415,534 -1.87(-2.67%)
Oct 07, 2015 71.64 72.34 68.98 70.14 3,345,741 +1.49(+2.17%)
Oct 06, 2015 68.50 70.99 68.21 68.65 1,896,141 -0.42(-0.61%)
Oct 05, 2015 67.09 70.23 66.55 69.07 3,420,243 +2.30(+3.44%)
Oct 02, 2015 63.34 68.11 63.23 66.77 4,262,633 +4.17(+6.66%)
Oct 01, 2015 63.42 64.41 61.02 62.60 1,997,537 -0.58(-0.92%)
Sep 30, 2015 63.97 64.59 61.50 63.18 3,473,138 +0.38(+0.61%)
Sep 29, 2015 62.42 63.01 60.23 62.80 3,864,883 +0.94(+1.52%)
Sep 28, 2015 64.80 65.17 61.40 61.86 2,366,806 -3.48(-5.33%)
Sep 25, 2015 67.14 67.37 64.80 65.34 1,983,642 -1.36(-2.04%)
Sep 24, 2015 64.67 66.77 63.82 66.70 1,704,423 +1.71(+2.63%)
Sep 23, 2015 67.87 67.87 64.63 64.99 2,443,705 -1.62(-2.43%)
Sep 22, 2015 67.04 67.50 65.25 66.61 3,097,842 -1.06(-1.57%)
Sep 21, 2015 67.53 68.91 67.18 67.67 2,566,430 -0.67(-0.98%)
Sep 18, 2015 69.34 70.57 68.11 68.34 2,210,230 -1.92(-2.73%)
Sep 17, 2015 71.01 71.83 69.13 70.26 2,588,577 -2.04(-2.82%)
Sep 16, 2015 68.72 73.00 68.22 72.30 4,923,838 +5.38(+8.04%)
Sep 15, 2015 65.63 67.44 63.77 66.92 1,300,843 +1.03(+1.56%)
Sep 14, 2015 68.20 68.41 65.73 65.89 1,605,951 -2.97(-4.31%)
Sep 11, 2015 66.59 69.02 65.71 68.86 1,916,322 +1.67(+2.49%)
Sep 10, 2015 65.43 68.10 65.25 67.19 1,814,802 +1.24(+1.88%)
Sep 09, 2015 65.16 67.42 65.05 65.95 1,947,319 +1.50(+2.33%)
Sep 08, 2015 66.15 67.97 63.32 64.45 2,560,574 +0.53(+0.83%)
Sep 04, 2015 64.75 63.92 63.92 63.92 3,665,200 -1.97(-2.99%)
Sep 03, 2015 65.62 68.49 65.12 65.89 1,536,074 +0.43(+0.66%)
Sep 02, 2015 65.88 66.44 64.00 65.46 1,415,991 +1.14(+1.77%)
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.