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 31, 2016 46.21 46.50 44.62 45.76 36,782,736 -0.14(-0.31%)
May 27, 2016 45.45 45.90 45.90 45.90 5,452,300 +1.22(+2.73%)
May 26, 2016 44.77 45.38 44.00 44.68 3,699,145 -0.21(-0.47%)
May 25, 2016 45.85 46.33 44.83 44.89 4,262,956 -0.53(-1.17%)
May 24, 2016 42.97 45.56 42.58 45.42 6,055,609 +2.78(+6.52%)
May 23, 2016 43.41 43.47 42.18 42.64 4,243,466 -0.75(-1.73%)
May 20, 2016 42.51 43.53 42.50 43.39 3,071,756 +0.72(+1.69%)
May 19, 2016 43.39 43.95 42.35 42.67 3,455,123 -1.10(-2.51%)
May 18, 2016 43.82 44.41 43.25 43.77 2,974,591 -0.31(-0.71%)
May 17, 2016 43.96 45.28 43.94 44.09 3,528,314 -0.20(-0.46%)
May 16, 2016 43.25 44.59 43.12 44.29 2,517,658 +1.28(+2.98%)
May 13, 2016 43.41 43.53 42.66 43.01 2,399,866 -0.07(-0.16%)
May 12, 2016 43.74 44.47 42.75 43.08 2,927,141 -0.43(-0.99%)
May 11, 2016 44.11 44.15 43.40 43.51 1,817,386 -0.52(-1.18%)
May 10, 2016 43.41 44.15 43.12 44.03 3,336,240 +0.74(+1.71%)
May 09, 2016 44.50 44.86 43.02 43.29 3,511,749 -1.21(-2.72%)
May 06, 2016 43.48 44.66 43.36 44.50 2,274,141 +0.65(+1.48%)
May 05, 2016 44.15 44.95 43.54 43.85 2,929,319 +0.23(+0.53%)
May 04, 2016 43.40 43.66 43.10 43.62 2,436,309 -0.38(-0.86%)
May 03, 2016 44.23 44.47 43.44 44.00 2,624,184 -0.54(-1.21%)
May 02, 2016 43.56 44.72 43.56 44.54 2,354,763 +0.93(+2.13%)
Apr 29, 2016 44.91 44.95 43.27 43.61 5,830,184 -1.46(-3.24%)
Apr 28, 2016 45.09 45.97 44.92 45.07 2,282,379 -0.02(-0.04%)
Apr 27, 2016 45.08 45.36 44.10 45.09 3,474,026 -0.33(-0.73%)
Apr 26, 2016 46.07 46.45 45.09 45.42 3,724,235 -0.60(-1.30%)
Apr 25, 2016 47.00 47.24 45.90 46.02 3,677,280 -1.10(-2.33%)
Apr 22, 2016 47.51 47.61 45.85 47.12 3,495,210 -0.09(-0.19%)
Apr 21, 2016 48.51 48.92 47.12 47.21 3,457,007 -1.18(-2.44%)
Apr 20, 2016 47.85 48.63 47.44 48.39 3,192,638 +0.62(+1.30%)
Apr 19, 2016 48.79 48.97 47.41 47.77 3,339,705 -0.85(-1.75%)
Apr 18, 2016 47.83 48.79 47.54 48.62 2,239,518 +0.56(+1.17%)
Apr 15, 2016 48.72 48.76 47.95 48.06 2,597,895 -0.66(-1.35%)
Apr 14, 2016 48.75 49.33 48.43 48.72 3,784,829 +0.01(+0.02%)
Apr 13, 2016 47.80 48.90 47.80 48.71 6,999,495 +1.84(+3.93%)
Apr 12, 2016 45.95 47.14 45.95 46.87 5,702,074 +1.19(+2.61%)
Apr 11, 2016 44.83 46.67 44.68 45.68 5,313,747 +1.25(+2.81%)
Apr 08, 2016 43.80 45.18 43.55 44.43 4,504,493 +1.07(+2.47%)
Apr 07, 2016 43.50 43.69 42.70 43.36 2,897,445 -0.36(-0.82%)
Apr 06, 2016 43.85 44.45 43.34 43.72 3,646,821 +0.01(+0.02%)
Apr 05, 2016 44.10 44.20 42.77 43.71 3,665,857 -0.68(-1.53%)
Apr 04, 2016 44.60 45.10 43.85 44.39 2,614,965 -0.45(-1.00%)
Apr 01, 2016 43.97 45.05 43.84 44.84 2,448,318 +0.58(+1.31%)
Mar 31, 2016 45.05 45.05 44.16 44.26 4,732,498 -0.76(-1.69%)
Mar 30, 2016 45.00 45.58 44.66 45.02 4,373,984 +0.51(+1.15%)
Mar 29, 2016 43.31 44.76 42.88 44.51 3,700,072 +1.16(+2.68%)
Mar 28, 2016 44.09 44.15 43.30 43.35 2,924,477 -0.81(-1.83%)
Mar 24, 2016 44.25 44.16 44.16 44.16 2,738,300 -0.21(-0.47%)
Mar 23, 2016 44.87 45.15 43.88 44.37 3,851,251 -0.50(-1.11%)
Mar 22, 2016 44.23 45.20 43.80 44.87 6,839,096 -0.29(-0.64%)
Mar 21, 2016 42.84 45.30 42.84 45.16 6,605,774 +1.64(+3.77%)
Mar 18, 2016 42.51 44.36 42.50 43.52 8,448,126 +1.21(+2.86%)
Mar 17, 2016 40.70 42.87 39.52 42.31 15,339,987 -0.30(-0.70%)
Mar 16, 2016 40.76 42.79 40.44 42.61 7,307,594 +1.85(+4.54%)
Mar 15, 2016 41.24 41.42 39.96 40.76 4,923,800 -0.46(-1.12%)
Mar 14, 2016 41.00 41.95 40.81 41.22 5,951,166 +0.77(+1.90%)
Mar 11, 2016 39.02 40.55 39.01 40.45 4,148,173 +1.46(+3.74%)
Mar 10, 2016 39.59 39.79 38.56 38.99 3,874,450 -0.36(-0.91%)
Mar 09, 2016 39.06 39.42 38.83 39.35 4,388,923 +0.46(+1.18%)
Mar 08, 2016 38.97 39.34 38.65 38.89 2,092,923 -0.47(-1.19%)
Mar 07, 2016 39.78 40.22 39.09 39.36 3,285,162 -0.66(-1.65%)
Mar 04, 2016 39.84 40.45 39.40 40.02 4,178,864 +0.78(+1.99%)
Mar 03, 2016 40.50 40.98 38.40 39.24 9,082,668 -1.26(-3.11%)
Mar 02, 2016 42.25 42.43 40.02 40.50 7,842,754 -1.40(-3.34%)
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.