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 29, 2015 80.05 80.73 79.64 79.87 2,058,777 -0.35(-0.44%)
May 28, 2015 78.81 80.84 77.80 80.22 3,063,894 -1.30(-1.59%)
May 27, 2015 82.00 83.81 80.75 81.52 2,410,482 -0.47(-0.58%)
May 26, 2015 87.23 87.62 80.70 81.99 7,358,040 -2.64(-3.12%)
May 22, 2015 77.95 84.63 84.63 84.63 28,993,400 +12.64(+17.56%)
May 21, 2015 72.30 72.34 71.44 71.99 2,158,582 +0.05(+0.07%)
May 20, 2015 71.95 72.48 70.79 71.94 1,896,604 -0.55(-0.76%)
May 19, 2015 72.42 73.48 72.24 72.49 1,565,787 +0.51(+0.71%)
May 18, 2015 72.77 72.88 70.65 71.98 2,010,871 +0.01(+0.01%)
May 15, 2015 71.50 74.27 71.13 71.97 3,714,916 +0.83(+1.17%)
May 14, 2015 73.96 76.00 70.57 71.14 12,045,582 +5.78(+8.84%)
May 13, 2015 64.90 66.15 64.12 65.36 3,329,820 +0.23(+0.35%)
May 12, 2015 63.40 65.33 63.38 65.13 2,531,145 +1.38(+2.16%)
May 11, 2015 64.19 64.92 63.62 63.75 3,700,410 -0.04(-0.06%)
May 08, 2015 65.19 65.50 63.50 63.79 1,316,934 -0.77(-1.19%)
May 07, 2015 64.32 64.64 62.90 64.56 2,731,178 +1.23(+1.94%)
May 06, 2015 63.27 63.69 62.28 63.33 1,995,343 +0.34(+0.54%)
May 05, 2015 63.01 64.14 62.29 62.99 6,385,351 -1.17(-1.82%)
May 04, 2015 64.00 65.30 64.00 64.16 2,415,663 +0.36(+0.56%)
May 01, 2015 63.44 63.87 62.13 63.80 2,163,140 +0.12(+0.19%)
Apr 30, 2015 64.00 64.73 63.16 63.68 1,605,313 -0.36(-0.56%)
Apr 29, 2015 64.21 65.09 62.97 64.04 2,190,816 -0.84(-1.29%)
Apr 28, 2015 65.94 66.39 64.28 64.88 2,053,190 -1.40(-2.11%)
Apr 27, 2015 66.39 67.46 65.89 66.28 1,869,288 +0.71(+1.08%)
Apr 24, 2015 66.11 67.46 65.56 65.57 1,581,304 -0.05(-0.08%)
Apr 23, 2015 65.67 66.78 65.53 65.62 1,213,865 -0.52(-0.79%)
Apr 22, 2015 65.36 67.43 65.03 66.14 2,612,278 +0.98(+1.50%)
Apr 21, 2015 64.14 66.34 63.59 65.16 2,662,562 +1.61(+2.53%)
Apr 20, 2015 63.43 63.86 62.62 63.55 1,054,660 +0.35(+0.55%)
Apr 17, 2015 62.25 63.56 62.00 63.20 1,860,321 -0.44(-0.69%)
Apr 16, 2015 63.72 65.00 63.36 63.64 1,741,134 -0.11(-0.17%)
Apr 15, 2015 63.87 64.27 63.00 63.75 1,581,392 -0.13(-0.20%)
Apr 14, 2015 62.25 64.11 61.37 63.88 1,919,310 +0.88(+1.40%)
Apr 13, 2015 63.02 64.18 62.52 63.00 2,030,364 -0.05(-0.08%)
Apr 10, 2015 63.64 64.35 61.65 63.05 2,622,639 -0.73(-1.14%)
Apr 09, 2015 63.65 64.68 62.46 63.77 2,126,047 +0.16(+0.24%)
Apr 08, 2015 62.44 63.84 62.09 63.62 3,852,317 +2.41(+3.94%)
Apr 07, 2015 62.59 63.00 61.21 61.21 3,231,310 +0.05(+0.07%)
Apr 06, 2015 59.66 61.49 58.99 61.16 3,032,728 +1.91(+3.23%)
Apr 02, 2015 58.54 59.25 59.25 59.25 2,960,600 +0.48(+0.82%)
Apr 01, 2015 57.75 59.39 57.61 58.77 2,299,056 +0.15(+0.26%)
Mar 31, 2015 57.83 59.80 57.79 58.62 3,073,169 -0.28(-0.47%)
Mar 30, 2015 59.50 59.51 58.26 58.90 1,689,331 -0.31(-0.53%)
Mar 27, 2015 58.15 59.76 57.60 59.21 3,131,581 +0.76(+1.29%)
Mar 26, 2015 59.37 59.48 57.82 58.45 4,065,445 -1.31(-2.19%)
Mar 25, 2015 58.45 60.05 58.33 59.77 3,184,101 +0.88(+1.49%)
Mar 24, 2015 58.81 60.74 58.27 58.89 3,324,697 +0.03(+0.05%)
Mar 23, 2015 57.00 59.34 56.10 58.86 5,919,101 +1.28(+2.22%)
Mar 20, 2015 55.11 58.08 55.00 57.58 22,214,020 +11.44(+24.79%)
Mar 19, 2015 46.25 46.75 45.41 46.14 4,017,255 -0.08(-0.17%)
Mar 18, 2015 45.99 46.75 45.40 46.22 2,531,539 +0.52(+1.14%)
Mar 17, 2015 43.94 45.73 43.94 45.70 1,638,366 +1.82(+4.15%)
Mar 16, 2015 43.76 44.40 43.09 43.88 1,451,158 +0.03(+0.07%)
Mar 13, 2015 45.06 45.21 43.07 43.85 4,599,875 -1.38(-3.05%)
Mar 12, 2015 45.25 46.20 45.07 45.23 1,755,015 -0.20(-0.44%)
Mar 11, 2015 44.75 45.71 44.75 45.43 1,560,660 +0.49(+1.09%)
Mar 10, 2015 45.85 46.17 44.38 44.94 1,676,719 -1.66(-3.56%)
Mar 09, 2015 47.58 47.58 46.05 46.60 1,479,541 -0.80(-1.69%)
Mar 06, 2015 46.23 47.59 46.00 47.40 3,481,590 +1.17(+2.53%)
Mar 05, 2015 45.99 47.00 45.85 46.23 1,244,403 +0.39(+0.85%)
Mar 04, 2015 45.45 46.10 45.47 45.84 1,783,279 +0.37(+0.81%)
Mar 03, 2015 44.50 45.90 44.50 45.47 1,295,134 +0.33(+0.73%)
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.