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, 2006 55.24 55.82 55.14 55.52 129,100 +0.54(+0.98%)
Nov 29, 2006 53.16 55.20 53.14 54.98 222,550 +0.65(+1.20%)
Nov 28, 2006 55.01 55.22 53.20 54.33 367,259 -0.92(-1.67%)
Nov 27, 2006 57.05 57.50 55.22 55.25 291,318 -1.60(-2.81%)
Nov 24, 2006 56.00 57.31 56.00 56.85 175,713 +0.40(+0.71%)
Nov 22, 2006 56.00 56.80 56.00 56.45 184,474 +0.40(+0.71%)
Nov 21, 2006 56.10 56.36 55.72 56.05 354,799 -0.05(-0.09%)
Nov 20, 2006 55.49 56.79 54.99 56.10 543,103 +0.10(+0.18%)
Nov 17, 2006 56.00 56.68 55.46 56.00 559,287 +0.00(+0.00%)
Nov 16, 2006 58.98 58.98 55.78 56.00 741,237 -3.50(-5.88%)
Nov 15, 2006 58.76 59.94 58.75 59.50 509,322 +0.62(+1.05%)
Nov 14, 2006 57.90 59.13 57.00 58.88 496,946 +1.13(+1.96%)
Nov 13, 2006 56.95 58.75 56.50 57.75 804,446 +0.09(+0.16%)
Nov 10, 2006 53.35 57.80 53.01 57.66 1,198,561 +4.41(+8.28%)
Nov 09, 2006 51.01 54.45 50.86 53.25 1,038,371 -0.44(-0.82%)
Nov 08, 2006 52.53 53.75 52.50 53.69 597,546 +1.02(+1.94%)
Nov 07, 2006 49.61 53.40 49.60 52.67 1,104,008 +3.33(+6.75%)
Nov 06, 2006 48.50 49.50 48.07 49.34 587,976 +1.65(+3.46%)
Nov 03, 2006 48.00 48.25 47.56 47.69 224,129 -0.16(-0.33%)
Nov 02, 2006 47.46 48.57 47.46 47.85 331,197 +0.46(+0.97%)
Nov 01, 2006 49.00 49.00 47.26 47.39 319,585 -1.61(-3.29%)
Oct 31, 2006 48.95 49.57 48.54 49.00 194,370 +0.10(+0.20%)
Oct 30, 2006 48.80 49.00 48.21 48.90 118,847 +0.15(+0.31%)
Oct 27, 2006 50.23 50.23 48.38 48.75 313,290 -1.35(-2.69%)
Oct 26, 2006 49.63 50.48 49.30 50.10 256,076 +0.44(+0.89%)
Oct 25, 2006 48.45 49.90 48.01 49.66 488,799 +1.65(+3.44%)
Oct 24, 2006 46.36 48.33 46.05 48.01 306,453 +1.72(+3.72%)
Oct 23, 2006 46.38 46.76 46.04 46.29 204,320 -0.26(-0.56%)
Oct 20, 2006 46.05 46.77 45.99 46.55 136,798 +0.02(+0.04%)
Oct 19, 2006 47.00 47.44 46.21 46.53 216,534 -0.55(-1.17%)
Oct 18, 2006 45.99 47.40 45.81 47.08 450,601 +1.78(+3.93%)
Oct 17, 2006 45.85 45.85 45.05 45.30 197,658 -0.50(-1.09%)
Oct 16, 2006 46.00 46.05 45.48 45.80 421,152 -0.32(-0.69%)
Oct 13, 2006 46.15 46.48 45.92 46.12 141,289 -0.14(-0.30%)
Oct 12, 2006 45.40 46.34 45.40 46.26 440,068 +0.93(+2.05%)
Oct 11, 2006 47.50 48.00 45.30 45.33 489,694 -2.51(-5.25%)
Oct 10, 2006 48.00 48.50 47.08 47.84 242,648 -0.16(-0.33%)
Oct 09, 2006 47.31 48.00 47.01 48.00 152,008 +0.47(+0.99%)
Oct 06, 2006 47.12 47.70 46.46 47.53 286,548 +0.54(+1.15%)
Oct 05, 2006 46.85 47.19 46.68 46.99 255,346 +0.14(+0.30%)
Oct 04, 2006 47.28 47.33 46.21 46.85 299,401 -0.72(-1.51%)
Oct 03, 2006 45.45 47.92 45.22 47.57 562,915 +1.71(+3.73%)
Oct 02, 2006 45.00 46.05 44.90 45.86 437,368 +0.91(+2.02%)
Sep 29, 2006 44.90 45.58 44.75 44.95 215,164 +0.05(+0.11%)
Sep 28, 2006 44.99 45.89 44.57 44.90 465,136 +0.43(+0.97%)
Sep 27, 2006 44.42 44.80 43.85 44.47 555,547 +0.32(+0.72%)
Sep 26, 2006 44.72 45.00 43.55 44.15 516,443 -0.34(-0.76%)
Sep 25, 2006 45.00 45.42 43.37 44.49 719,209 -0.76(-1.68%)
Sep 22, 2006 46.50 46.64 45.14 45.25 429,739 -1.31(-2.81%)
Sep 21, 2006 47.45 48.00 46.37 46.56 298,227 -0.89(-1.88%)
Sep 20, 2006 48.37 48.75 47.20 47.45 431,195 -0.92(-1.90%)
Sep 19, 2006 49.70 49.74 47.02 48.37 654,256 -1.21(-2.44%)
Sep 18, 2006 49.51 49.82 48.78 49.58 451,253 +0.23(+0.47%)
Sep 15, 2006 48.50 49.55 47.70 49.35 377,665 +0.58(+1.19%)
Sep 14, 2006 48.33 49.49 47.02 48.77 507,439 +0.00(+0.00%)
Sep 13, 2006 51.08 51.34 45.80 48.77 1,465,401 -2.38(-4.65%)
Sep 12, 2006 51.20 51.81 50.70 51.15 299,884 -0.48(-0.94%)
Sep 11, 2006 51.50 52.25 50.87 51.63 154,741 +0.00(+0.01%)
Sep 08, 2006 52.52 52.54 51.26 51.63 133,206 -0.41(-0.79%)
Sep 07, 2006 52.34 52.34 51.58 52.04 173,900 -0.09(-0.17%)
Sep 06, 2006 52.53 52.82 52.05 52.13 146,657 -0.57(-1.08%)
Sep 05, 2006 51.48 52.90 51.48 52.70 263,785 +1.01(+1.95%)
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.