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, 2007 75.73 77.38 75.60 76.41 235,992 +0.90(+1.19%)
May 30, 2007 74.00 75.71 73.50 75.51 377,836 -0.39(-0.51%)
May 29, 2007 76.51 76.73 75.65 75.90 193,866 -0.82(-1.07%)
May 25, 2007 75.94 77.17 75.73 76.72 202,740 +0.68(+0.89%)
May 24, 2007 78.21 78.70 75.45 76.04 791,311 -2.68(-3.40%)
May 23, 2007 81.00 82.00 78.31 78.72 385,025 -2.69(-3.30%)
May 22, 2007 81.68 82.00 81.06 81.41 259,515 -0.04(-0.05%)
May 21, 2007 79.50 82.09 79.41 81.45 780,041 +1.97(+2.48%)
May 18, 2007 78.10 79.90 77.82 79.48 633,517 +1.41(+1.81%)
May 17, 2007 75.44 79.00 74.24 78.07 1,944,086 +5.86(+8.12%)
May 16, 2007 71.38 72.68 70.51 72.21 343,662 +0.72(+1.01%)
May 15, 2007 71.95 72.90 71.34 71.49 175,723 -0.61(-0.85%)
May 14, 2007 72.15 73.46 71.80 72.10 203,377 -0.50(-0.69%)
May 11, 2007 70.87 72.60 70.25 72.60 191,574 +1.76(+2.48%)
May 10, 2007 72.26 72.50 70.41 70.84 197,676 -1.61(-2.22%)
May 09, 2007 72.42 72.93 71.54 72.45 157,179 +0.03(+0.04%)
May 08, 2007 71.49 72.75 71.04 72.42 266,579 +1.32(+1.86%)
May 07, 2007 72.00 72.24 71.00 71.10 85,101 -0.68(-0.95%)
May 04, 2007 70.69 71.95 70.54 71.78 196,232 +1.55(+2.21%)
May 03, 2007 70.01 70.46 69.71 70.23 173,683 +0.33(+0.47%)
May 02, 2007 69.90 70.48 69.79 69.90 155,691 -0.08(-0.11%)
May 01, 2007 71.01 71.21 69.59 69.98 231,338 -0.94(-1.33%)
Apr 30, 2007 71.07 72.42 70.62 70.92 397,784 +0.29(+0.41%)
Apr 27, 2007 69.01 71.74 68.89 70.63 460,504 +1.62(+2.35%)
Apr 26, 2007 68.00 69.93 68.00 69.01 519,327 +1.12(+1.65%)
Apr 25, 2007 68.03 68.85 67.58 67.89 208,782 -0.14(-0.21%)
Apr 24, 2007 68.00 68.51 67.76 68.03 108,554 +0.11(+0.16%)
Apr 23, 2007 67.55 68.00 66.58 67.92 321,148 +0.23(+0.34%)
Apr 20, 2007 68.85 69.95 67.49 67.69 245,450 -0.99(-1.44%)
Apr 19, 2007 67.55 69.20 67.05 68.68 178,544 -0.55(-0.79%)
Apr 18, 2007 69.24 69.70 69.09 69.23 81,496 -0.42(-0.61%)
Apr 17, 2007 68.51 69.87 68.51 69.66 197,903 -0.19(-0.28%)
Apr 16, 2007 69.26 70.10 68.29 69.85 226,384 +1.41(+2.06%)
Apr 13, 2007 68.99 69.24 68.00 68.44 131,190 -0.38(-0.55%)
Apr 12, 2007 69.25 69.65 68.26 68.82 252,812 -0.27(-0.39%)
Apr 11, 2007 68.91 69.21 68.56 69.09 197,936 -0.19(-0.27%)
Apr 10, 2007 69.72 69.94 69.04 69.28 272,400 -0.67(-0.96%)
Apr 09, 2007 70.28 71.00 69.80 69.95 141,633 -0.33(-0.47%)
Apr 05, 2007 69.35 70.44 68.38 70.28 412,102 +0.55(+0.78%)
Apr 04, 2007 67.84 69.91 67.84 69.73 372,665 +2.03(+2.99%)
Apr 03, 2007 67.18 67.83 66.53 67.71 256,065 +0.40(+0.59%)
Apr 02, 2007 67.49 67.97 66.53 67.31 122,828 +0.33(+0.49%)
Mar 30, 2007 66.75 67.48 66.03 66.98 190,108 +0.25(+0.38%)
Mar 29, 2007 65.20 66.78 65.19 66.73 225,817 +1.50(+2.30%)
Mar 28, 2007 65.62 65.98 64.76 65.23 215,385 -0.63(-0.96%)
Mar 27, 2007 66.89 67.18 65.59 65.86 234,191 -1.57(-2.33%)
Mar 26, 2007 67.57 67.61 66.68 67.43 260,895 +0.38(+0.57%)
Mar 23, 2007 67.05 67.57 66.75 67.05 145,848 -0.16(-0.24%)
Mar 22, 2007 67.49 68.37 66.95 67.21 298,290 -0.06(-0.09%)
Mar 21, 2007 66.00 67.47 65.52 67.27 328,992 +1.20(+1.82%)
Mar 20, 2007 65.21 66.20 64.43 66.07 255,641 +0.52(+0.79%)
Mar 19, 2007 65.38 66.60 65.29 65.55 625,858 +0.95(+1.47%)
Mar 16, 2007 62.76 65.02 62.66 64.60 443,522 +1.84(+2.93%)
Mar 15, 2007 62.66 63.00 62.35 62.76 273,119 +0.49(+0.79%)
Mar 14, 2007 60.27 63.64 59.86 62.27 574,386 +1.63(+2.69%)
Mar 13, 2007 61.20 61.76 60.06 60.64 390,679 -0.56(-0.92%)
Mar 12, 2007 59.89 61.64 59.75 61.20 400,778 +0.99(+1.64%)
Mar 09, 2007 59.17 60.48 59.00 60.21 374,130 +1.66(+2.84%)
Mar 08, 2007 57.96 59.65 57.96 58.55 259,729 +0.74(+1.28%)
Mar 07, 2007 58.95 59.05 57.48 57.81 239,695 -1.14(-1.93%)
Mar 06, 2007 57.02 59.00 57.02 58.95 317,349 +3.01(+5.38%)
Mar 05, 2007 55.89 57.00 55.05 55.94 617,633 -1.84(-3.18%)
Mar 02, 2007 58.72 59.90 57.77 57.78 426,898 -1.21(-2.05%)
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.