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 (%)
Sep 29, 2006 44.90 45.58 44.75 44.95 215,164 +0.05(+0.11%)
Sep 28, 2006 44.99 45.89 44.57 44.90 465,136 +0.43(+0.97%)
Sep 27, 2006 44.42 44.80 43.85 44.47 555,547 +0.32(+0.72%)
Sep 26, 2006 44.72 45.00 43.55 44.15 516,443 -0.34(-0.76%)
Sep 25, 2006 45.00 45.42 43.37 44.49 719,209 -0.76(-1.68%)
Sep 22, 2006 46.50 46.64 45.14 45.25 429,739 -1.31(-2.81%)
Sep 21, 2006 47.45 48.00 46.37 46.56 298,227 -0.89(-1.88%)
Sep 20, 2006 48.37 48.75 47.20 47.45 431,195 -0.92(-1.90%)
Sep 19, 2006 49.70 49.74 47.02 48.37 654,256 -1.21(-2.44%)
Sep 18, 2006 49.51 49.82 48.78 49.58 451,253 +0.23(+0.47%)
Sep 15, 2006 48.50 49.55 47.70 49.35 377,665 +0.58(+1.19%)
Sep 14, 2006 48.33 49.49 47.02 48.77 507,439 +0.00(+0.00%)
Sep 13, 2006 51.08 51.34 45.80 48.77 1,465,401 -2.38(-4.65%)
Sep 12, 2006 51.20 51.81 50.70 51.15 299,884 -0.48(-0.94%)
Sep 11, 2006 51.50 52.25 50.87 51.63 154,741 +0.00(+0.01%)
Sep 08, 2006 52.52 52.54 51.26 51.63 133,206 -0.41(-0.79%)
Sep 07, 2006 52.34 52.34 51.58 52.04 173,900 -0.09(-0.17%)
Sep 06, 2006 52.53 52.82 52.05 52.13 146,657 -0.57(-1.08%)
Sep 05, 2006 51.48 52.90 51.48 52.70 263,785 +1.01(+1.95%)
Sep 01, 2006 51.96 52.30 51.43 51.69 125,753 +0.06(+0.12%)
Aug 31, 2006 51.66 52.10 51.01 51.63 211,643 -0.31(-0.60%)
Aug 30, 2006 52.00 52.15 51.35 51.94 114,814 -0.05(-0.10%)
Aug 29, 2006 51.70 52.15 50.88 51.99 170,178 +0.55(+1.07%)
Aug 28, 2006 50.13 51.90 50.10 51.44 263,818 +0.92(+1.82%)
Aug 25, 2006 50.93 51.40 50.12 50.52 220,473 -0.21(-0.41%)
Aug 24, 2006 50.52 51.00 50.05 50.73 253,990 +0.26(+0.52%)
Aug 23, 2006 49.30 50.59 49.03 50.47 344,144 +1.28(+2.60%)
Aug 22, 2006 49.10 49.94 49.00 49.19 239,762 +0.04(+0.08%)
Aug 21, 2006 48.80 49.43 48.66 49.15 245,404 -0.32(-0.65%)
Aug 18, 2006 49.34 49.84 48.54 49.47 361,905 +0.36(+0.73%)
Aug 17, 2006 48.91 49.86 48.49 49.11 463,426 +0.31(+0.64%)
Aug 16, 2006 48.72 49.50 47.56 48.80 484,622 +0.79(+1.65%)
Aug 15, 2006 45.11 48.47 45.00 48.01 853,566 +3.19(+7.12%)
Aug 14, 2006 43.70 46.10 43.50 44.82 735,835 +0.97(+2.21%)
Aug 11, 2006 44.49 45.00 43.75 43.85 281,789 -0.86(-1.92%)
Aug 10, 2006 42.80 45.80 42.40 44.71 1,563,739 -0.04(-0.09%)
Aug 09, 2006 45.67 47.50 44.47 44.75 763,001 -0.92(-2.01%)
Aug 08, 2006 45.28 46.39 45.28 45.67 489,449 +0.17(+0.37%)
Aug 07, 2006 46.25 46.72 45.30 45.50 370,739 -0.99(-2.13%)
Aug 04, 2006 48.46 49.25 46.28 46.49 387,551 -1.81(-3.75%)
Aug 03, 2006 48.50 49.00 45.90 48.30 533,957 -0.95(-1.93%)
Aug 02, 2006 48.67 49.73 48.67 49.25 251,547 +0.26(+0.53%)
Aug 01, 2006 50.45 50.50 48.67 48.99 293,838 -1.62(-3.21%)
Jul 31, 2006 50.15 51.00 49.80 50.62 204,345 +0.73(+1.45%)
Jul 28, 2006 48.55 50.10 48.00 49.89 350,352 +1.86(+3.87%)
Jul 27, 2006 48.00 48.69 48.00 48.03 263,642 -0.30(-0.62%)
Jul 26, 2006 48.60 48.71 47.46 48.33 119,992 -0.09(-0.19%)
Jul 25, 2006 48.12 48.86 47.10 48.42 262,837 +0.17(+0.35%)
Jul 24, 2006 47.95 49.00 47.95 48.25 306,284 +0.35(+0.74%)
Jul 21, 2006 48.97 49.00 47.64 47.90 443,041 -0.76(-1.56%)
Jul 20, 2006 50.00 50.47 48.43 48.66 463,898 -1.25(-2.50%)
Jul 19, 2006 50.62 51.22 49.38 49.91 421,552 -0.11(-0.22%)
Jul 18, 2006 50.40 50.78 49.34 50.02 234,497 +0.20(+0.40%)
Jul 17, 2006 49.52 50.90 49.52 49.82 232,572 +0.32(+0.65%)
Jul 14, 2006 51.11 51.25 49.50 49.50 452,361 -1.72(-3.36%)
Jul 13, 2006 53.84 53.84 50.79 51.22 462,907 -2.63(-4.88%)
Jul 12, 2006 53.00 54.43 53.00 53.85 313,413 +1.35(+2.57%)
Jul 11, 2006 52.91 52.93 51.20 52.50 218,550 -0.60(-1.13%)
Jul 10, 2006 53.50 54.94 52.76 53.10 247,661 -0.62(-1.15%)
Jul 07, 2006 54.85 54.85 51.73 53.72 417,747 -1.12(-2.04%)
Jul 06, 2006 56.34 56.50 54.44 54.84 279,519 -1.08(-1.93%)
Jul 05, 2006 52.88 56.30 52.00 55.92 623,600 +3.14(+5.95%)
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.