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, 2004 30.42 31.63 30.00 31.63 23,400 +1.55(+5.15%)
Aug 30, 2004 29.77 30.54 29.66 30.08 28,200 -0.11(-0.36%)
Aug 27, 2004 31.00 31.00 29.78 30.19 47,200 -0.29(-0.95%)
Aug 26, 2004 31.28 31.47 30.38 30.48 25,100 -0.46(-1.49%)
Aug 25, 2004 30.20 31.88 30.20 30.94 20,400 +0.46(+1.51%)
Aug 24, 2004 31.25 31.27 30.00 30.48 35,600 -1.52(-4.75%)
Aug 23, 2004 31.25 32.01 31.25 32.00 10,899 -0.01(-0.03%)
Aug 20, 2004 31.02 32.46 31.02 32.01 52,707 -0.09(-0.28%)
Aug 19, 2004 31.53 32.29 31.41 32.10 70,000 +0.85(+2.72%)
Aug 18, 2004 31.38 31.49 30.72 31.25 144,822 +0.74(+2.43%)
Aug 17, 2004 30.87 31.37 30.50 30.51 13,400 -0.58(-1.87%)
Aug 16, 2004 30.26 31.10 30.26 31.09 27,400 +0.59(+1.93%)
Aug 13, 2004 30.49 30.77 29.40 30.50 38,900 +0.05(+0.16%)
Aug 12, 2004 29.23 30.85 29.10 30.45 37,200 +0.75(+2.53%)
Aug 11, 2004 30.01 30.50 29.25 29.70 69,300 -0.90(-2.94%)
Aug 10, 2004 31.35 31.48 30.50 30.60 62,100 -0.80(-2.55%)
Aug 09, 2004 31.40 32.00 31.36 31.40 21,200 +0.31(+0.99%)
Aug 06, 2004 31.66 34.00 31.00 31.09 170,600 +0.59(+1.94%)
Aug 05, 2004 34.75 34.75 29.80 30.50 143,900 -4.20(-12.10%)
Aug 04, 2004 34.24 34.75 33.68 34.70 23,000 +0.20(+0.58%)
Aug 03, 2004 34.70 34.75 33.50 34.50 51,800 -0.20(-0.58%)
Aug 02, 2004 34.75 34.75 34.39 34.70 46,900 -0.30(-0.86%)
Jul 30, 2004 34.80 35.20 34.20 35.00 65,200 +0.30(+0.86%)
Jul 29, 2004 34.70 34.75 34.09 34.70 38,200 +0.00(+0.00%)
Jul 28, 2004 34.07 34.75 33.86 34.70 66,500 +0.37(+1.08%)
Jul 27, 2004 32.98 34.77 32.50 34.33 123,700 +1.83(+5.63%)
Jul 26, 2004 32.75 32.89 32.15 32.50 32,400 -0.50(-1.52%)
Jul 23, 2004 33.55 33.55 32.70 33.00 94,800 -0.55(-1.64%)
Jul 22, 2004 33.09 34.28 32.85 33.55 15,900 +0.00(+0.00%)
Jul 21, 2004 33.63 34.00 33.29 33.55 37,700 +0.03(+0.09%)
Jul 20, 2004 33.34 33.55 33.01 33.52 14,800 +0.71(+2.16%)
Jul 19, 2004 32.50 33.01 32.40 32.81 27,800 +0.29(+0.89%)
Jul 16, 2004 33.00 33.05 32.50 32.52 11,200 -0.49(-1.48%)
Jul 15, 2004 32.26 33.09 32.23 33.01 25,400 +1.15(+3.61%)
Jul 14, 2004 31.89 32.21 31.86 31.86 57,800 -0.38(-1.18%)
Jul 13, 2004 32.21 32.30 32.19 32.24 10,500 +0.24(+0.75%)
Jul 12, 2004 32.44 32.44 31.75 32.00 26,600 -1.15(-3.47%)
Jul 09, 2004 33.31 33.70 32.74 33.15 55,700 -0.35(-1.04%)
Jul 08, 2004 34.44 34.45 33.35 33.50 62,400 -1.00(-2.90%)
Jul 07, 2004 35.22 36.34 34.40 34.50 86,700 -0.90(-2.54%)
Jul 06, 2004 35.90 35.90 34.11 35.40 137,000 -0.60(-1.66%)
Jul 02, 2004 34.00 36.92 33.81 36.00 312,600 +2.05(+6.04%)
Jul 01, 2004 34.05 34.06 33.40 33.95 29,300 -0.04(-0.12%)
Jun 30, 2004 33.99 33.99 32.95 33.99 112,400 +0.21(+0.62%)
Jun 29, 2004 34.58 34.58 33.51 33.78 172,300 -0.57(-1.66%)
Jun 28, 2004 34.45 34.79 33.35 34.35 63,300 -0.03(-0.08%)
Jun 25, 2004 34.20 34.40 33.31 34.38 41,500 +0.39(+1.14%)
Jun 24, 2004 32.65 34.00 32.60 33.99 109,100 +1.78(+5.53%)
Jun 23, 2004 32.50 32.75 32.21 32.21 91,500 -0.43(-1.32%)
Jun 22, 2004 32.95 33.04 32.60 32.64 118,100 -0.42(-1.27%)
Jun 21, 2004 34.69 34.69 32.99 33.06 51,100 -1.56(-4.51%)
Jun 18, 2004 34.62 34.98 34.01 34.62 50,700 -0.22(-0.63%)
Jun 17, 2004 34.40 34.94 33.23 34.84 46,800 +0.49(+1.43%)
Jun 16, 2004 34.39 34.40 33.09 34.35 43,300 +0.21(+0.62%)
Jun 15, 2004 33.95 34.40 32.79 34.14 169,500 -0.13(-0.38%)
Jun 14, 2004 29.59 35.00 29.57 34.27 481,100 +5.27(+18.17%)
Jun 10, 2004 28.26 29.00 28.07 29.00 27,300 +0.36(+1.25%)
Jun 09, 2004 28.79 28.99 28.37 28.64 60,100 +0.51(+1.82%)
Jun 08, 2004 27.98 28.79 27.25 28.13 50,800 +0.24(+0.86%)
Jun 07, 2004 27.83 27.89 27.21 27.89 87,500 +0.58(+2.12%)
Jun 04, 2004 27.75 27.88 26.61 27.31 47,000 -0.01(-0.04%)
Jun 03, 2004 28.75 28.75 27.25 27.32 83,900 -1.18(-4.14%)
Jun 02, 2004 27.03 28.87 27.00 28.50 190,200 +1.54(+5.71%)
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.