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, 2016 43.75 43.83 42.78 43.67 3,373,410 -0.12(-0.27%)
Jul 28, 2016 43.91 43.99 43.38 43.79 2,731,146 -0.18(-0.41%)
Jul 27, 2016 43.99 44.12 43.68 43.97 2,954,627 -0.03(-0.07%)
Jul 26, 2016 43.52 44.10 43.46 44.00 3,603,861 +0.27(+0.62%)
Jul 25, 2016 43.63 43.80 43.30 43.73 2,519,194 -0.10(-0.23%)
Jul 22, 2016 43.62 43.91 43.33 43.83 3,212,644 +0.43(+0.99%)
Jul 21, 2016 43.23 43.79 42.97 43.40 2,836,788 -0.08(-0.18%)
Jul 20, 2016 43.06 43.50 42.84 43.48 3,174,814 +0.42(+0.98%)
Jul 19, 2016 43.15 43.40 42.80 43.06 5,549,235 -0.62(-1.42%)
Jul 18, 2016 43.07 43.93 43.00 43.68 2,480,799 +0.60(+1.39%)
Jul 15, 2016 43.25 43.49 42.67 43.08 2,181,810 +0.08(+0.19%)
Jul 14, 2016 42.48 43.28 42.06 43.00 2,786,725 +0.81(+1.92%)
Jul 13, 2016 42.00 42.24 41.58 42.19 3,621,085 +0.24(+0.57%)
Jul 12, 2016 41.93 42.72 41.81 41.95 3,360,558 +0.17(+0.41%)
Jul 11, 2016 40.77 41.94 40.62 41.78 2,755,619 +1.17(+2.88%)
Jul 08, 2016 40.01 40.86 40.06 40.61 3,677,373 +0.55(+1.37%)
Jul 07, 2016 40.27 40.65 39.73 40.06 2,973,144 -0.60(-1.48%)
Jul 05, 2016 40.77 41.09 40.45 40.66 4,053,008 -0.47(-1.14%)
Jul 01, 2016 41.21 41.13 41.13 41.13 3,043,000 -0.07(-0.17%)
Jun 30, 2016 40.47 41.56 40.33 41.20 3,933,138 +0.70(+1.73%)
Jun 29, 2016 39.74 41.00 39.64 40.50 4,137,426 +0.59(+1.48%)
Jun 28, 2016 38.47 40.19 38.35 39.91 5,753,571 +2.01(+5.30%)
Jun 27, 2016 39.19 39.38 37.36 37.90 6,809,495 -1.70(-4.29%)
Jun 24, 2016 39.25 40.15 39.05 39.60 7,894,045 -1.05(-2.58%)
Jun 23, 2016 40.51 40.97 40.04 40.65 3,955,844 +0.55(+1.37%)
Jun 22, 2016 39.80 40.58 39.56 40.10 4,865,428 +0.46(+1.16%)
Jun 21, 2016 39.43 40.14 39.30 39.64 4,470,355 +0.51(+1.30%)
Jun 20, 2016 38.50 39.45 38.50 39.13 6,002,454 +1.07(+2.81%)
Jun 17, 2016 39.74 40.02 37.78 38.06 10,009,855 -1.78(-4.47%)
Jun 16, 2016 40.83 40.96 39.20 39.84 10,065,124 +0.59(+1.50%)
Jun 15, 2016 40.62 40.68 39.06 39.25 6,749,335 -0.86(-2.14%)
Jun 14, 2016 39.60 40.50 39.41 40.11 5,735,379 +0.60(+1.52%)
Jun 13, 2016 39.41 40.18 39.02 39.51 5,405,069 -0.42(-1.05%)
Jun 10, 2016 40.37 41.04 39.61 39.93 5,965,180 -1.21(-2.94%)
Jun 09, 2016 42.00 42.54 40.73 41.14 5,366,369 -0.86(-2.05%)
Jun 08, 2016 43.90 44.00 40.72 42.00 13,146,545 -2.30(-5.19%)
Jun 07, 2016 44.95 45.04 43.99 44.30 3,026,728 -0.40(-0.89%)
Jun 06, 2016 44.27 45.51 44.00 44.70 2,693,218 +0.86(+1.96%)
Jun 03, 2016 44.57 45.09 43.39 43.84 4,092,199 -0.84(-1.88%)
Jun 02, 2016 44.85 45.38 43.66 44.68 4,098,755 +0.36(+0.81%)
Jun 01, 2016 45.41 45.41 44.10 44.32 5,829,127 -1.44(-3.15%)
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%)
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.