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 (%)
Jan 31, 2005 40.47 41.44 40.12 41.10 100,171 +1.32(+3.32%)
Jan 28, 2005 40.10 40.29 39.65 39.78 58,618 -0.33(-0.82%)
Jan 27, 2005 39.35 40.48 39.35 40.11 74,724 +0.38(+0.96%)
Jan 26, 2005 38.98 40.36 38.40 39.73 254,293 +1.42(+3.71%)
Jan 25, 2005 39.02 40.07 38.31 38.31 243,579 -0.60(-1.54%)
Jan 24, 2005 39.71 40.16 38.76 38.91 160,984 -0.96(-2.41%)
Jan 21, 2005 41.04 42.51 39.75 39.87 283,788 -1.15(-2.80%)
Jan 20, 2005 41.49 42.25 41.02 41.02 139,700 -1.05(-2.50%)
Jan 19, 2005 43.34 44.68 41.81 42.07 232,862 -1.82(-4.15%)
Jan 18, 2005 41.03 44.40 40.40 43.89 334,587 -1.23(-2.73%)
Jan 14, 2005 44.90 45.76 44.50 45.12 281,030 +0.03(+0.07%)
Jan 13, 2005 44.40 45.80 43.85 45.09 305,869 +1.09(+2.48%)
Jan 12, 2005 43.13 44.01 42.78 44.00 168,671 +0.63(+1.44%)
Jan 11, 2005 42.54 44.14 42.54 43.37 308,467 +0.37(+0.87%)
Jan 10, 2005 41.03 44.36 41.00 43.00 610,878 +1.71(+4.14%)
Jan 07, 2005 42.57 42.76 40.45 41.29 309,190 -1.20(-2.82%)
Jan 06, 2005 43.13 43.98 42.20 42.49 136,697 -0.36(-0.84%)
Jan 05, 2005 43.53 44.26 42.72 42.85 244,224 -1.15(-2.61%)
Jan 04, 2005 45.74 46.46 43.33 44.00 115,055 -1.52(-3.34%)
Jan 03, 2005 46.00 46.59 44.25 45.52 197,202 -0.50(-1.09%)
Dec 31, 2004 46.35 47.93 46.00 46.02 95,100 -0.73(-1.56%)
Dec 30, 2004 47.47 48.39 46.26 46.75 201,000 -1.95(-4.00%)
Dec 29, 2004 44.38 49.19 43.11 48.70 747,800 +4.46(+10.08%)
Dec 28, 2004 42.51 45.40 42.51 44.24 519,600 +1.08(+2.50%)
Dec 27, 2004 44.85 45.00 42.27 43.16 945,000 -2.44(-5.35%)
Dec 23, 2004 47.31 47.81 45.36 45.60 188,400 -1.72(-3.63%)
Dec 22, 2004 48.86 49.00 47.12 47.32 181,400 -1.36(-2.79%)
Dec 21, 2004 48.50 49.25 47.81 48.68 172,600 -0.60(-1.22%)
Dec 20, 2004 49.40 49.95 48.60 49.28 269,500 +0.14(+0.28%)
Dec 17, 2004 47.33 49.75 47.33 49.14 358,600 +1.57(+3.30%)
Dec 16, 2004 49.45 49.45 46.60 47.57 1,275,300 -0.96(-1.98%)
Dec 15, 2004 52.52 52.52 48.10 48.53 663,200 -3.47(-6.67%)
Dec 14, 2004 53.80 53.80 51.50 52.00 272,400 -2.40(-4.41%)
Dec 13, 2004 53.22 55.45 51.07 54.40 361,200 +1.23(+2.31%)
Dec 10, 2004 52.19 53.88 50.83 53.17 234,400 +2.01(+3.93%)
Dec 09, 2004 53.05 53.50 50.30 51.16 411,800 -2.84(-5.26%)
Dec 08, 2004 54.75 54.75 52.74 54.00 612,500 -0.93(-1.69%)
Dec 07, 2004 54.13 55.93 53.75 54.93 424,100 +0.27(+0.49%)
Dec 06, 2004 53.30 54.79 53.30 54.66 202,500 +1.06(+1.98%)
Dec 03, 2004 52.75 54.14 51.15 53.60 215,400 +1.24(+2.37%)
Dec 02, 2004 54.70 56.91 52.00 52.36 636,500 -2.14(-3.93%)
Dec 01, 2004 49.05 54.65 48.50 54.50 842,300 +6.17(+12.77%)
Nov 30, 2004 48.38 49.24 47.03 48.33 244,500 -0.56(-1.15%)
Nov 29, 2004 49.50 50.30 48.41 48.89 167,900 -0.72(-1.45%)
Nov 26, 2004 51.28 51.28 49.52 49.61 42,000 -0.08(-0.16%)
Nov 24, 2004 47.00 50.68 46.12 49.69 217,500 +1.43(+2.96%)
Nov 23, 2004 46.96 49.66 46.80 48.26 246,500 +1.11(+2.35%)
Nov 22, 2004 47.03 48.00 45.76 47.15 145,000 +0.15(+0.32%)
Nov 19, 2004 46.81 48.59 46.67 47.00 117,500 -0.29(-0.61%)
Nov 18, 2004 48.26 49.50 46.84 47.29 114,800 -1.41(-2.90%)
Nov 17, 2004 49.49 50.89 48.18 48.70 228,100 -0.55(-1.12%)
Nov 16, 2004 50.10 50.10 48.60 49.25 100,600 -0.75(-1.50%)
Nov 15, 2004 50.80 51.00 48.64 50.00 255,100 -1.00(-1.96%)
Nov 12, 2004 46.77 51.46 46.37 51.00 570,700 +5.22(+11.40%)
Nov 11, 2004 48.74 51.00 44.13 45.78 1,123,800 -3.33(-6.78%)
Nov 10, 2004 50.15 50.87 49.00 49.11 288,600 -1.15(-2.29%)
Nov 09, 2004 51.85 52.60 49.51 50.26 481,700 -1.78(-3.42%)
Nov 08, 2004 48.77 52.04 48.14 52.04 615,200 +3.04(+6.20%)
Nov 05, 2004 44.50 49.00 43.57 49.00 727,700 +3.71(+8.19%)
Nov 04, 2004 45.40 45.90 42.25 45.29 171,100 +0.69(+1.55%)
Nov 03, 2004 45.72 45.95 44.00 44.60 151,700 +0.00(+0.00%)
Nov 02, 2004 41.26 46.21 40.76 44.60 833,700 +3.28(+7.94%)
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.