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 28, 2010 40.49 40.33 39.02 39.39 1,420,927 -1.10(-2.72%)
May 27, 2010 38.63 40.54 38.05 40.49 2,244,548 +3.10(+8.29%)
May 26, 2010 37.50 38.85 36.96 37.39 1,393,218 +0.24(+0.65%)
May 25, 2010 34.69 37.15 34.50 37.15 2,438,016 -0.33(-0.88%)
May 24, 2010 36.53 37.83 36.51 37.48 1,520,010 +0.83(+2.26%)
May 21, 2010 34.45 36.69 34.26 36.65 2,604,467 +1.69(+4.83%)
May 20, 2010 35.03 36.85 34.75 34.96 3,459,642 -3.04(-8.00%)
May 19, 2010 36.95 38.25 36.55 38.00 1,835,120 +0.03(+0.08%)
May 18, 2010 38.26 39.13 37.60 37.97 1,653,925 +0.04(+0.11%)
May 17, 2010 37.69 38.75 36.50 37.93 2,880,776 -0.06(-0.16%)
May 14, 2010 39.61 39.80 37.52 37.99 2,855,987 -2.58(-6.36%)
May 13, 2010 39.55 41.60 39.20 40.57 3,626,932 +0.58(+1.45%)
May 12, 2010 38.41 40.00 38.05 39.99 4,112,473 +3.44(+9.41%)
May 11, 2010 37.10 37.23 35.63 36.55 2,725,671 -0.58(-1.56%)
May 10, 2010 37.35 37.48 35.49 37.13 3,076,227 +4.20(+12.75%)
May 07, 2010 34.00 34.80 32.50 32.93 2,243,810 -1.07(-3.15%)
May 06, 2010 35.03 35.67 32.41 34.00 2,851,467 -1.48(-4.17%)
May 05, 2010 35.66 36.19 34.64 35.48 1,882,371 -1.11(-3.03%)
May 04, 2010 36.74 37.00 35.80 36.59 1,778,050 -0.44(-1.19%)
May 03, 2010 36.44 37.33 36.15 37.03 786,029 +0.53(+1.45%)
Apr 30, 2010 37.93 38.18 36.36 36.50 1,545,755 -1.02(-2.72%)
Apr 29, 2010 38.50 38.79 36.90 37.52 1,879,067 -0.40(-1.05%)
Apr 28, 2010 38.19 38.75 37.39 37.92 1,106,792 +0.21(+0.56%)
Apr 27, 2010 39.35 39.35 37.48 37.71 1,282,212 -1.73(-4.39%)
Apr 26, 2010 38.65 39.70 38.65 39.44 1,746,182 +0.96(+2.49%)
Apr 23, 2010 38.50 38.68 37.83 38.48 1,186,658 +0.42(+1.10%)
Apr 22, 2010 36.00 38.14 36.00 38.06 1,888,057 +2.03(+5.63%)
Apr 21, 2010 37.31 38.02 35.60 36.03 2,784,175 -1.09(-2.94%)
Apr 20, 2010 37.73 38.23 36.95 37.12 2,104,133 +0.00(+0.00%)
Apr 19, 2010 38.60 38.60 36.45 37.12 3,820,117 -1.96(-5.02%)
Apr 16, 2010 39.78 40.22 38.71 39.08 1,533,361 -0.90(-2.25%)
Apr 15, 2010 39.51 40.49 39.51 39.98 1,371,360 +0.57(+1.45%)
Apr 14, 2010 39.24 39.99 39.07 39.41 1,280,710 +0.74(+1.91%)
Apr 13, 2010 38.41 39.09 38.16 38.67 1,004,970 -0.02(-0.05%)
Apr 12, 2010 37.99 39.20 37.99 38.69 1,284,510 +0.73(+1.92%)
Apr 09, 2010 39.12 39.40 37.70 37.96 2,196,425 -1.09(-2.79%)
Apr 08, 2010 39.49 39.49 38.75 39.05 1,258,747 -0.27(-0.69%)
Apr 07, 2010 39.75 40.51 39.00 39.32 2,088,451 -0.39(-0.98%)
Apr 06, 2010 40.01 40.30 38.84 39.71 1,581,221 -0.60(-1.49%)
Apr 05, 2010 40.60 40.90 40.04 40.31 978,226 +0.02(+0.05%)
Apr 01, 2010 40.10 40.29 40.29 40.29 7,624,600 +1.09(+2.78%)
Mar 31, 2010 40.50 40.50 39.20 39.20 1,617,042 -1.48(-3.64%)
Mar 30, 2010 40.39 40.90 39.70 40.68 1,897,798 +0.29(+0.72%)
Mar 29, 2010 39.50 40.80 39.48 40.39 1,685,469 +0.87(+2.20%)
Mar 26, 2010 39.82 40.49 38.90 39.52 2,327,372 -0.97(-2.40%)
Mar 25, 2010 39.26 41.28 39.23 40.49 3,945,449 +1.23(+3.13%)
Mar 24, 2010 37.58 39.49 37.28 39.26 2,718,599 +1.62(+4.30%)
Mar 23, 2010 37.08 37.66 36.53 37.64 1,332,461 +0.87(+2.37%)
Mar 22, 2010 35.94 36.80 34.85 36.77 2,833,883 +0.77(+2.14%)
Mar 19, 2010 36.99 37.21 35.96 36.00 1,267,076 -0.92(-2.49%)
Mar 18, 2010 36.77 37.12 36.52 36.92 1,338,662 +0.30(+0.82%)
Mar 17, 2010 37.45 37.55 36.15 36.62 2,476,824 -0.59(-1.59%)
Mar 16, 2010 37.98 38.18 37.15 37.21 1,618,880 -0.76(-2.00%)
Mar 15, 2010 37.68 38.60 37.16 37.97 1,298,194 -0.68(-1.76%)
Mar 12, 2010 39.41 39.41 38.49 38.65 871,478 -0.15(-0.39%)
Mar 11, 2010 39.00 39.00 38.19 38.80 1,039,241 -0.07(-0.18%)
Mar 10, 2010 38.74 39.14 38.43 38.87 1,434,316 +0.13(+0.34%)
Mar 09, 2010 39.50 40.49 38.38 38.74 1,590,712 -0.66(-1.68%)
Mar 08, 2010 38.85 39.71 38.65 39.40 1,661,644 +0.77(+1.99%)
Mar 05, 2010 38.18 38.99 38.02 38.63 1,734,775 +0.95(+2.52%)
Mar 04, 2010 36.99 38.03 36.76 37.68 3,693,176 +1.26(+3.46%)
Mar 03, 2010 37.31 37.86 36.30 36.42 2,729,225 -1.51(-3.98%)
Mar 02, 2010 39.16 39.62 37.65 37.93 2,281,489 -1.14(-2.92%)
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.