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 30, 2008 37.86 38.99 36.50 38.61 3,378,209 +3.31(+9.38%)
Sep 29, 2008 39.13 39.13 34.50 35.30 2,248,119 -4.63(-11.60%)
Sep 26, 2008 40.91 41.65 39.24 39.93 665,318 -2.22(-5.27%)
Sep 25, 2008 41.17 42.34 40.65 42.15 980,796 +1.33(+3.26%)
Sep 24, 2008 41.22 41.88 40.36 40.82 403,355 +0.22(+0.54%)
Sep 23, 2008 41.60 42.38 39.75 40.60 831,203 -1.82(-4.29%)
Sep 22, 2008 45.00 45.03 42.01 42.42 730,438 -2.63(-5.84%)
Sep 19, 2008 49.54 50.50 44.00 45.05 3,540,620 -5.45(-10.79%)
Sep 18, 2008 35.12 50.50 35.12 50.50 5,672,732 +15.50(+44.29%)
Sep 17, 2008 36.89 36.90 34.26 35.00 5,685,800 -2.06(-5.56%)
Sep 16, 2008 38.26 38.40 36.35 37.06 3,210,718 -1.94(-4.97%)
Sep 15, 2008 40.09 41.93 39.00 39.00 1,808,446 -3.00(-7.14%)
Sep 12, 2008 41.51 43.21 41.27 42.00 1,602,476 +0.26(+0.62%)
Sep 11, 2008 42.20 42.55 40.52 41.74 2,282,249 -1.83(-4.20%)
Sep 10, 2008 42.29 43.64 41.63 43.57 1,027,793 +1.43(+3.39%)
Sep 09, 2008 45.76 46.27 42.08 42.14 705,942 -3.19(-7.04%)
Sep 08, 2008 46.82 48.00 44.20 45.33 1,278,538 +0.15(+0.33%)
Sep 05, 2008 44.09 45.63 44.01 45.18 895,266 +0.36(+0.80%)
Sep 04, 2008 48.10 48.37 44.75 44.82 1,233,457 -3.55(-7.34%)
Sep 03, 2008 51.35 51.99 47.79 48.37 700,380 -2.63(-5.16%)
Sep 02, 2008 52.46 52.63 50.66 51.00 791,208 +0.72(+1.43%)
Aug 29, 2008 49.15 51.55 49.15 50.28 1,080,734 +1.15(+2.34%)
Aug 28, 2008 48.79 49.91 48.10 49.13 753,661 +1.17(+2.44%)
Aug 27, 2008 47.63 48.76 47.63 47.96 543,726 +0.21(+0.44%)
Aug 26, 2008 48.88 48.98 47.23 47.75 657,166 -0.93(-1.91%)
Aug 25, 2008 48.00 49.14 47.36 48.68 1,187,616 +0.68(+1.42%)
Aug 22, 2008 47.98 48.58 47.80 48.00 521,989 +0.06(+0.13%)
Aug 21, 2008 48.28 48.37 47.31 47.94 891,522 -1.06(-2.16%)
Aug 20, 2008 49.06 49.50 48.19 49.00 1,143,662 +0.67(+1.39%)
Aug 19, 2008 50.43 50.52 48.02 48.33 1,675,436 -2.47(-4.86%)
Aug 18, 2008 52.10 52.85 50.49 50.80 1,164,920 -2.48(-4.65%)
Aug 15, 2008 52.51 54.87 52.12 53.28 1,774,088 -0.22(-0.41%)
Aug 14, 2008 45.85 53.53 45.45 53.50 6,635,657 +10.30(+23.84%)
Aug 13, 2008 45.05 45.12 43.15 43.20 2,085,070 -2.59(-5.66%)
Aug 12, 2008 44.64 46.56 43.80 45.79 1,426,952 +1.47(+3.32%)
Aug 11, 2008 44.55 45.17 43.86 44.32 1,421,603 -0.93(-2.06%)
Aug 08, 2008 45.38 46.90 44.90 45.25 1,127,307 +0.20(+0.44%)
Aug 07, 2008 46.01 46.10 44.86 45.05 1,774,920 -1.57(-3.37%)
Aug 06, 2008 46.37 46.73 45.51 46.62 965,402 -0.29(-0.62%)
Aug 05, 2008 45.58 47.20 45.00 46.91 1,453,371 +1.33(+2.92%)
Aug 04, 2008 45.75 45.85 44.89 45.58 406,861 -0.28(-0.61%)
Aug 01, 2008 44.99 46.10 44.99 45.86 615,223 +0.77(+1.71%)
Jul 31, 2008 45.50 46.50 44.54 45.09 1,169,546 -1.45(-3.12%)
Jul 30, 2008 43.80 47.48 43.70 46.54 2,085,846 +3.13(+7.21%)
Jul 29, 2008 43.41 43.68 41.01 43.41 1,118,768 +1.20(+2.84%)
Jul 28, 2008 42.39 44.00 42.16 42.21 1,314,932 +0.07(+0.17%)
Jul 25, 2008 41.81 42.39 41.50 42.14 565,738 +0.22(+0.52%)
Jul 24, 2008 43.79 43.89 41.75 41.92 1,554,878 -0.92(-2.15%)
Jul 23, 2008 42.02 43.09 41.54 42.84 1,524,947 +0.71(+1.69%)
Jul 22, 2008 41.93 42.92 41.70 42.13 1,294,500 +0.47(+1.13%)
Jul 21, 2008 41.64 42.65 41.20 41.66 1,733,704 +0.69(+1.68%)
Jul 18, 2008 42.17 43.06 40.66 40.97 1,370,810 -1.20(-2.85%)
Jul 17, 2008 43.39 44.03 41.10 42.17 1,622,197 -0.57(-1.33%)
Jul 16, 2008 41.26 43.13 41.10 42.74 3,313,955 +1.11(+2.67%)
Jul 15, 2008 40.81 42.16 40.04 41.63 1,969,904 -0.12(-0.29%)
Jul 14, 2008 41.34 42.23 40.83 41.75 1,002,202 +0.79(+1.93%)
Jul 11, 2008 41.00 41.79 40.50 40.96 1,333,672 -0.14(-0.34%)
Jul 10, 2008 42.53 42.53 40.14 41.10 1,107,447 -0.96(-2.28%)
Jul 09, 2008 42.44 44.04 42.00 42.06 1,426,803 -0.38(-0.90%)
Jul 08, 2008 41.77 43.00 41.19 42.44 1,860,458 -0.25(-0.59%)
Jul 07, 2008 42.35 43.62 41.18 42.69 1,661,445 +0.95(+2.28%)
Jul 04, 2008 42.05 42.76 41.45 41.74 919,365 +0.00(+0.00%)
Jul 03, 2008 42.05 42.76 41.45 41.74 919,365 -0.31(-0.74%)
Jul 02, 2008 43.82 43.82 41.77 42.05 2,722,452 -1.99(-4.52%)
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.