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 (%)
Aug 31, 2011 42.27 43.20 41.09 41.72 1,724,292 -0.18(-0.43%)
Aug 30, 2011 39.66 42.42 39.41 41.90 2,881,323 +2.15(+5.41%)
Aug 29, 2011 39.06 40.00 39.04 39.75 810,533 +1.25(+3.25%)
Aug 26, 2011 38.22 38.95 37.52 38.50 1,805,103 +0.00(+0.00%)
Aug 25, 2011 39.46 39.59 38.05 38.50 1,551,118 -0.70(-1.79%)
Aug 24, 2011 38.82 39.60 38.52 39.20 892,611 +0.38(+0.98%)
Aug 23, 2011 38.29 38.89 37.97 38.82 1,768,192 +0.87(+2.29%)
Aug 22, 2011 39.57 39.89 37.67 37.95 1,371,624 -0.55(-1.43%)
Aug 19, 2011 37.84 39.21 37.68 38.50 2,221,324 -0.07(-0.18%)
Aug 18, 2011 39.62 39.70 38.10 38.57 2,022,022 -1.80(-4.46%)
Aug 17, 2011 40.60 40.98 39.82 40.37 1,079,060 -0.16(-0.39%)
Aug 16, 2011 41.20 41.33 39.95 40.53 1,526,472 -1.00(-2.41%)
Aug 15, 2011 41.20 41.69 40.97 41.53 902,067 +0.33(+0.80%)
Aug 12, 2011 40.32 41.73 40.00 41.20 1,667,411 +1.10(+2.74%)
Aug 11, 2011 39.04 40.46 38.59 40.10 1,913,217 +1.35(+3.48%)
Aug 10, 2011 37.70 40.28 37.01 38.75 3,854,185 +0.24(+0.62%)
Aug 09, 2011 37.92 38.56 36.52 38.51 4,071,456 +2.35(+6.50%)
Aug 08, 2011 36.98 38.15 35.36 36.16 4,501,902 -2.28(-5.93%)
Aug 05, 2011 38.61 39.37 36.50 38.44 5,352,372 +0.25(+0.65%)
Aug 04, 2011 38.95 39.55 37.68 38.19 3,377,063 -1.42(-3.58%)
Aug 03, 2011 40.30 40.84 38.47 39.61 4,521,608 -0.45(-1.12%)
Aug 02, 2011 40.60 41.34 39.05 40.06 11,592,454 -4.92(-10.94%)
Aug 01, 2011 46.82 47.00 44.42 44.98 2,152,455 -1.12(-2.43%)
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%)
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.