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 31, 2013 36.49 37.46 36.23 36.60 0 +0.09(+0.25%)
Jul 30, 2013 35.45 36.66 35.21 36.51 0 +1.23(+3.49%)
Jul 29, 2013 35.77 36.51 35.16 35.28 0 -0.72(-2.00%)
Jul 26, 2013 35.91 36.18 35.58 36.00 0 -0.18(-0.50%)
Jul 25, 2013 35.15 36.23 35.01 36.18 0 +1.60(+4.63%)
Jul 24, 2013 34.76 35.05 34.23 34.58 0 -0.04(-0.12%)
Jul 23, 2013 35.11 35.19 34.34 34.62 0 -0.04(-0.12%)
Jul 22, 2013 34.73 35.16 34.19 34.66 0 -0.27(-0.77%)
Jul 19, 2013 35.84 35.99 34.71 34.93 0 -0.69(-1.94%)
Jul 18, 2013 34.94 36.61 34.87 35.62 2,941,699 +0.89(+2.56%)
Jul 17, 2013 33.80 34.87 33.23 34.73 1,211,626 +0.87(+2.57%)
Jul 16, 2013 34.09 34.51 33.60 33.86 0 -0.05(-0.15%)
Jul 15, 2013 33.63 34.12 33.46 33.91 0 +0.28(+0.83%)
Jul 12, 2013 34.11 34.23 33.51 33.63 0 -0.65(-1.90%)
Jul 11, 2013 34.42 34.74 33.52 34.28 1,693,983 +0.43(+1.27%)
Jul 10, 2013 32.90 34.22 32.56 33.85 4,968,462 +2.05(+6.45%)
Jul 09, 2013 32.28 32.51 31.36 31.80 0 -0.30(-0.93%)
Jul 08, 2013 32.21 32.57 31.96 32.10 0 -0.04(-0.12%)
Jul 05, 2013 32.02 32.42 31.25 32.14 0 +0.21(+0.66%)
Jul 03, 2013 32.29 33.28 31.93 31.93 0 -0.77(-2.35%)
Jul 02, 2013 33.00 33.04 32.26 32.70 1,274,044 -0.33(-1.00%)
Jul 01, 2013 33.19 33.43 32.66 33.03 0 +0.40(+1.23%)
Jun 28, 2013 32.83 33.38 32.44 32.63 2,362,502 -0.09(-0.28%)
Jun 27, 2013 32.24 32.99 31.64 32.72 0 +0.87(+2.73%)
Jun 26, 2013 31.28 32.50 30.98 31.85 0 +0.61(+1.95%)
Jun 25, 2013 30.76 32.15 30.50 31.24 0 +1.27(+4.24%)
Jun 24, 2013 30.90 30.90 29.37 29.97 0 -1.38(-4.40%)
Jun 21, 2013 32.37 32.64 30.88 31.35 2,528,918 -1.04(-3.21%)
Jun 20, 2013 34.20 34.37 32.21 32.39 0 -2.19(-6.33%)
Jun 19, 2013 34.70 35.26 34.40 34.58 1,791,328 -0.40(-1.14%)
Jun 18, 2013 34.75 35.33 34.38 34.98 0 +0.09(+0.26%)
Jun 17, 2013 34.38 34.96 33.74 34.89 0 +0.99(+2.92%)
Jun 14, 2013 33.57 34.28 33.31 33.90 0 +0.24(+0.71%)
Jun 13, 2013 33.16 33.77 32.89 33.66 1,396,576 +0.36(+1.08%)
Jun 12, 2013 33.59 33.70 32.93 33.30 1,872,658 +0.21(+0.63%)
Jun 11, 2013 33.08 33.51 32.73 33.09 3,690,294 -0.79(-2.33%)
Jun 10, 2013 33.61 34.05 33.20 33.88 0 +0.01(+0.03%)
Jun 07, 2013 32.54 34.79 32.49 33.87 0 +0.96(+2.92%)
Jun 06, 2013 31.01 33.02 30.76 32.91 1,974,760 +1.95(+6.30%)
Jun 05, 2013 31.27 31.64 30.91 30.96 0 -0.56(-1.78%)
Jun 04, 2013 30.62 31.89 30.37 31.52 0 +1.16(+3.82%)
Jun 03, 2013 31.27 31.40 30.20 30.36 2,393,898 -0.79(-2.54%)
May 31, 2013 32.60 32.74 31.15 31.15 1,864,012 -0.81(-2.53%)
May 30, 2013 31.55 32.02 31.41 31.96 0 +0.16(+0.50%)
May 29, 2013 31.63 32.40 31.39 31.80 1,124,146 +0.15(+0.47%)
May 28, 2013 32.00 32.00 31.46 31.65 790,295 +0.15(+0.48%)
May 24, 2013 31.33 32.01 30.59 31.50 0 -0.18(-0.57%)
May 23, 2013 30.75 31.87 30.41 31.68 0 +0.44(+1.41%)
May 22, 2013 31.40 31.99 30.78 31.24 2,503,345 -0.21(-0.67%)
May 21, 2013 31.90 32.25 31.42 31.45 0 -0.48(-1.50%)
May 20, 2013 30.57 32.01 30.45 31.93 3,662,826 +1.51(+4.96%)
May 17, 2013 30.70 31.39 30.30 30.42 0 -0.26(-0.85%)
May 16, 2013 29.68 30.81 29.59 30.68 3,681,701 +0.97(+3.26%)
May 15, 2013 28.89 30.15 28.62 29.71 0 +0.80(+2.77%)
May 13, 2013 28.85 29.14 28.22 28.91 0 -0.47(-1.60%)
May 10, 2013 29.41 30.04 29.23 29.38 0 -0.55(-1.84%)
May 09, 2013 27.49 30.00 27.26 29.93 14,549,547 +6.13(+25.76%)
May 08, 2013 23.50 24.06 23.36 23.80 3,323,303 +0.26(+1.10%)
May 07, 2013 23.40 23.75 22.91 23.54 0 +0.30(+1.29%)
May 06, 2013 22.81 23.35 22.62 23.24 0 +0.64(+2.83%)
May 03, 2013 22.50 22.63 22.25 22.60 0 +0.35(+1.57%)
May 02, 2013 21.85 22.45 21.78 22.25 0 +0.48(+2.20%)
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.