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 (%)
Jul 29, 2011 45.51 46.24 44.72 46.10 1,762,317 +0.12(+0.26%)
Jul 28, 2011 46.15 46.46 45.47 45.98 891,648 -0.09(-0.20%)
Jul 27, 2011 46.40 46.60 45.58 46.07 1,049,189 -0.68(-1.45%)
Jul 26, 2011 45.70 47.54 45.70 46.75 2,586,136 +1.16(+2.54%)
Jul 25, 2011 44.34 45.82 44.06 45.59 1,531,364 +0.81(+1.81%)
Jul 22, 2011 44.32 45.00 43.51 44.78 1,193,113 +0.70(+1.59%)
Jul 21, 2011 44.21 44.67 43.85 44.08 1,006,379 +0.02(+0.05%)
Jul 20, 2011 44.22 44.72 43.83 44.06 784,023 -0.09(-0.20%)
Jul 19, 2011 44.19 44.50 43.58 44.15 1,609,965 +0.54(+1.24%)
Jul 18, 2011 43.92 44.27 43.28 43.61 3,726,617 -0.45(-1.02%)
Jul 15, 2011 44.60 45.27 43.62 44.06 1,558,055 -0.44(-0.99%)
Jul 14, 2011 44.53 45.09 43.72 44.50 1,362,711 +0.00(+0.00%)
Jul 13, 2011 43.51 45.00 43.51 44.50 1,312,536 +1.39(+3.22%)
Jul 12, 2011 43.61 43.69 42.99 43.11 1,350,441 -0.66(-1.51%)
Jul 11, 2011 44.33 44.79 43.46 43.77 1,638,090 -1.14(-2.54%)
Jul 08, 2011 44.87 45.24 44.36 44.91 1,039,824 -0.49(-1.08%)
Jul 07, 2011 44.07 46.00 43.45 45.40 2,070,034 +1.70(+3.89%)
Jul 06, 2011 44.00 44.40 43.34 43.70 1,490,996 -0.47(-1.06%)
Jul 05, 2011 43.43 44.64 43.07 44.17 2,428,739 +0.12(+0.27%)
Jul 01, 2011 43.24 44.17 42.68 44.05 1,357,295 +0.97(+2.25%)
Jun 30, 2011 42.41 43.27 42.41 43.08 1,178,480 +0.87(+2.06%)
Jun 29, 2011 42.55 42.77 41.82 42.21 1,234,691 -0.17(-0.40%)
Jun 28, 2011 39.59 42.44 39.45 42.38 2,110,375 +3.08(+7.84%)
Jun 27, 2011 39.28 39.70 38.81 39.30 3,960,271 -0.01(-0.03%)
Jun 24, 2011 40.10 40.57 39.15 39.31 2,556,514 -1.48(-3.63%)
Jun 23, 2011 40.43 40.81 40.05 40.79 1,664,139 -0.18(-0.44%)
Jun 22, 2011 40.91 41.18 40.47 40.97 1,470,907 +0.01(+0.02%)
Jun 21, 2011 40.17 41.06 39.58 40.96 2,396,358 +0.88(+2.20%)
Jun 20, 2011 40.19 40.42 39.69 40.08 1,130,665 +0.13(+0.33%)
Jun 17, 2011 40.64 40.74 39.39 39.95 2,712,314 -0.29(-0.73%)
Jun 16, 2011 40.73 40.98 39.83 40.24 1,178,474 -0.55(-1.36%)
Jun 15, 2011 41.05 41.45 40.48 40.80 1,092,745 -0.80(-1.92%)
Jun 14, 2011 40.70 42.30 40.55 41.60 1,518,390 +1.45(+3.61%)
Jun 13, 2011 40.50 41.15 40.09 40.15 1,481,434 -0.36(-0.89%)
Jun 10, 2011 41.61 41.62 40.37 40.51 2,457,814 -1.35(-3.23%)
Jun 09, 2011 41.92 42.50 41.59 41.86 2,603,167 +0.13(+0.31%)
Jun 08, 2011 42.12 42.13 41.49 41.73 2,019,707 -0.57(-1.35%)
Jun 07, 2011 42.88 43.10 41.75 42.30 1,963,420 -0.31(-0.73%)
Jun 06, 2011 45.13 45.20 42.34 42.61 2,341,920 -2.31(-5.14%)
Jun 03, 2011 44.89 45.42 44.47 44.92 2,621,250 +1.79(+4.15%)
May 24, 2011 42.84 43.77 42.70 43.13 1,381,861 +0.24(+0.56%)
May 23, 2011 43.85 44.25 42.58 42.89 2,954,521 -1.91(-4.26%)
May 20, 2011 44.66 45.13 44.23 44.80 889,325 -0.02(-0.04%)
May 19, 2011 43.74 45.00 43.00 44.82 1,621,711 +1.52(+3.51%)
May 18, 2011 43.78 44.19 43.25 43.30 1,785,906 -0.88(-1.99%)
May 17, 2011 43.25 44.63 41.72 44.18 4,856,567 -2.18(-4.70%)
May 16, 2011 47.00 47.79 46.27 46.36 2,003,658 -1.16(-2.44%)
May 13, 2011 48.55 49.49 46.87 47.52 1,316,378 -1.00(-2.06%)
May 12, 2011 47.35 48.69 46.89 48.52 926,422 +1.16(+2.45%)
May 11, 2011 48.35 48.79 46.74 47.36 982,484 -1.26(-2.59%)
May 10, 2011 48.61 48.75 48.00 48.62 506,463 +0.32(+0.66%)
May 09, 2011 48.00 48.68 47.41 48.30 654,548 +0.27(+0.56%)
May 06, 2011 47.67 49.15 47.45 48.03 1,218,791 +1.02(+2.17%)
May 05, 2011 45.76 47.48 45.53 47.01 1,244,766 +0.79(+1.71%)
May 04, 2011 46.25 46.91 45.26 46.22 2,396,138 -0.31(-0.67%)
May 03, 2011 48.45 49.32 45.94 46.53 2,536,445 -2.18(-4.48%)
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.