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, 2015 71.19 72.48 69.90 71.58 2,372,216 +0.89(+1.26%)
Jul 30, 2015 70.65 71.00 69.96 70.69 1,919,432 +0.18(+0.26%)
Jul 29, 2015 68.72 71.31 68.38 70.51 2,105,860 +2.20(+3.22%)
Jul 28, 2015 68.94 69.30 66.87 68.31 2,955,589 -0.73(-1.06%)
Jul 27, 2015 70.20 71.08 68.47 69.04 2,178,695 -3.80(-5.22%)
Jul 24, 2015 75.00 75.82 71.83 72.84 1,710,771 -2.31(-3.07%)
Jul 23, 2015 74.58 77.37 74.39 75.15 1,771,487 +0.97(+1.31%)
Jul 22, 2015 74.06 75.00 72.87 74.18 920,498 +0.00(+0.00%)
Jul 21, 2015 72.84 75.06 72.29 74.18 2,908,483 +1.40(+1.92%)
Jul 20, 2015 72.14 73.55 71.28 72.78 2,095,963 +0.90(+1.25%)
Jul 17, 2015 72.32 72.79 71.31 71.88 1,413,429 +0.00(+0.00%)
Jul 16, 2015 71.44 73.14 71.18 71.88 1,536,327 +1.66(+2.36%)
Jul 15, 2015 73.70 73.71 69.95 70.22 2,537,424 -4.11(-5.53%)
Jul 14, 2015 74.19 74.95 73.11 74.33 1,249,984 +0.52(+0.70%)
Jul 13, 2015 73.60 74.74 72.99 73.81 1,659,312 +0.54(+0.74%)
Jul 10, 2015 73.56 73.66 71.71 73.27 1,851,340 +1.79(+2.50%)
Jul 09, 2015 72.04 72.95 70.28 71.48 2,910,812 +2.13(+3.07%)
Jul 08, 2015 67.36 70.83 67.36 69.35 4,328,384 -1.75(-2.46%)
Jul 07, 2015 69.19 71.31 63.00 71.10 8,797,127 -0.43(-0.60%)
Jul 06, 2015 69.94 71.84 68.90 71.53 2,624,104 +0.24(+0.34%)
Jul 02, 2015 70.99 71.29 71.29 71.29 3,318,200 +0.30(+0.42%)
Jul 01, 2015 73.54 73.85 70.78 70.99 1,847,434 -1.63(-2.24%)
Jun 30, 2015 71.91 72.75 71.44 72.62 1,821,491 +2.01(+2.85%)
Jun 29, 2015 71.56 72.05 70.27 70.61 1,640,536 -2.66(-3.63%)
Jun 26, 2015 72.00 73.59 71.64 73.27 2,819,251 -0.58(-0.79%)
Jun 25, 2015 73.35 74.00 72.74 73.85 2,409,510 +0.93(+1.28%)
Jun 24, 2015 74.50 74.50 72.51 72.92 1,722,540 -1.03(-1.40%)
Jun 23, 2015 74.87 75.10 73.54 73.95 2,654,063 +0.09(+0.13%)
Jun 22, 2015 72.54 74.11 72.53 73.86 2,861,542 +2.22(+3.09%)
Jun 19, 2015 74.37 74.48 71.60 71.64 5,961,420 -3.37(-4.49%)
Jun 18, 2015 74.50 75.49 72.30 75.01 6,087,080 -0.40(-0.53%)
Jun 17, 2015 76.62 77.00 75.08 75.41 2,399,253 -0.30(-0.40%)
Jun 16, 2015 75.66 76.13 73.56 75.71 2,868,837 -0.42(-0.55%)
Jun 15, 2015 76.35 76.67 75.25 76.13 2,608,896 -1.26(-1.63%)
Jun 12, 2015 74.77 77.91 74.57 77.39 5,534,324 -0.11(-0.14%)
Jun 11, 2015 76.42 78.64 76.41 77.50 3,027,140 +1.33(+1.75%)
Jun 10, 2015 74.49 76.29 74.10 76.17 1,540,128 +1.50(+2.01%)
Jun 09, 2015 74.42 75.10 72.87 74.67 1,743,618 +0.33(+0.44%)
Jun 08, 2015 75.89 76.65 74.30 74.34 1,608,718 -1.73(-2.27%)
Jun 05, 2015 75.07 77.55 74.71 76.07 2,139,684 +1.00(+1.33%)
Jun 04, 2015 74.40 75.86 73.70 75.07 2,835,490 +0.19(+0.25%)
Jun 03, 2015 76.79 76.98 74.45 74.88 4,350,191 -2.16(-2.80%)
Jun 02, 2015 76.51 77.90 72.44 77.04 9,341,544 -4.59(-5.62%)
Jun 01, 2015 80.30 82.76 80.30 81.63 2,734,202 +1.76(+2.20%)
May 29, 2015 80.05 80.73 79.64 79.87 2,058,777 -0.35(-0.44%)
May 28, 2015 78.81 80.84 77.80 80.22 3,063,894 -1.30(-1.59%)
May 27, 2015 82.00 83.81 80.75 81.52 2,410,482 -0.47(-0.58%)
May 26, 2015 87.23 87.62 80.70 81.99 7,358,040 -2.64(-3.12%)
May 22, 2015 77.95 84.63 84.63 84.63 28,993,400 +12.64(+17.56%)
May 21, 2015 72.30 72.34 71.44 71.99 2,158,582 +0.05(+0.07%)
May 20, 2015 71.95 72.48 70.79 71.94 1,896,604 -0.55(-0.76%)
May 19, 2015 72.42 73.48 72.24 72.49 1,565,787 +0.51(+0.71%)
May 18, 2015 72.77 72.88 70.65 71.98 2,010,871 +0.01(+0.01%)
May 15, 2015 71.50 74.27 71.13 71.97 3,714,916 +0.83(+1.17%)
May 14, 2015 73.96 76.00 70.57 71.14 12,045,582 +5.78(+8.84%)
May 13, 2015 64.90 66.15 64.12 65.36 3,329,820 +0.23(+0.35%)
May 12, 2015 63.40 65.33 63.38 65.13 2,531,145 +1.38(+2.16%)
May 11, 2015 64.19 64.92 63.62 63.75 3,700,410 -0.04(-0.06%)
May 08, 2015 65.19 65.50 63.50 63.79 1,316,934 -0.77(-1.19%)
May 07, 2015 64.32 64.64 62.90 64.56 2,731,178 +1.23(+1.94%)
May 06, 2015 63.27 63.69 62.28 63.33 1,995,343 +0.34(+0.54%)
May 05, 2015 63.01 64.14 62.29 62.99 6,385,351 -1.17(-1.82%)
May 04, 2015 64.00 65.30 64.00 64.16 2,415,663 +0.36(+0.56%)
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.