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 (%)
Nov 30, 2010 45.51 45.53 43.70 43.78 2,730,254 -2.63(-5.67%)
Nov 29, 2010 47.42 47.63 45.90 46.41 1,591,391 -0.67(-1.42%)
Nov 26, 2010 47.27 47.46 46.17 47.08 655,028 -0.95(-1.98%)
Nov 24, 2010 47.07 48.03 48.03 48.03 1,488,730 +1.62(+3.49%)
Nov 23, 2010 46.00 46.77 45.88 46.41 1,292,501 -0.59(-1.26%)
Nov 22, 2010 47.57 47.85 46.54 47.00 1,418,808 -0.38(-0.80%)
Nov 19, 2010 46.93 47.61 46.66 47.38 1,053,492 +0.77(+1.65%)
Nov 18, 2010 46.51 46.92 46.40 46.61 1,555,553 +0.71(+1.55%)
Nov 17, 2010 45.86 46.73 45.50 45.90 1,715,279 +0.52(+1.15%)
Nov 16, 2010 46.13 47.09 45.05 45.38 2,755,149 -0.93(-2.01%)
Nov 15, 2010 47.85 47.90 45.70 46.31 3,124,093 -1.62(-3.38%)
Nov 12, 2010 48.00 48.17 47.05 47.93 1,933,474 -0.60(-1.24%)
Nov 11, 2010 46.43 48.90 45.96 48.53 2,563,036 +1.87(+4.01%)
Nov 10, 2010 46.84 47.02 45.39 46.66 4,744,669 -0.42(-0.89%)
Nov 09, 2010 48.24 48.25 46.78 47.08 2,584,437 -0.31(-0.65%)
Nov 08, 2010 48.52 48.52 47.00 47.39 2,833,504 -0.13(-0.27%)
Nov 05, 2010 47.28 48.96 47.25 47.52 1,851,603 -0.19(-0.40%)
Nov 04, 2010 48.96 49.95 47.02 47.71 4,618,912 -0.65(-1.34%)
Nov 03, 2010 50.00 52.32 47.92 48.36 10,322,176 -3.80(-7.28%)
Nov 02, 2010 52.23 52.56 51.02 52.16 2,746,283 +0.04(+0.07%)
Nov 01, 2010 52.25 53.16 52.00 52.12 2,238,895 +0.06(+0.12%)
Oct 29, 2010 51.13 52.24 50.54 52.06 1,269,361 +1.33(+2.62%)
Oct 28, 2010 51.20 51.60 49.85 50.73 1,587,139 +0.20(+0.40%)
Oct 27, 2010 50.86 51.12 49.75 50.53 1,837,570 -1.47(-2.83%)
Oct 25, 2010 51.03 52.90 51.03 52.00 2,397,169 +1.07(+2.10%)
Oct 22, 2010 50.85 51.07 50.69 50.93 1,056,344 -0.08(-0.16%)
Oct 21, 2010 50.60 51.38 50.21 51.01 1,332,307 +0.98(+1.96%)
Oct 20, 2010 49.30 50.97 49.08 50.03 985,282 +0.88(+1.79%)
Oct 19, 2010 50.14 50.14 48.30 49.15 1,558,364 -1.63(-3.21%)
Oct 18, 2010 49.74 50.98 49.29 50.78 1,875,602 +1.04(+2.09%)
Oct 15, 2010 48.99 50.89 48.97 49.74 2,646,386 +1.47(+3.05%)
Oct 14, 2010 48.79 49.00 47.97 48.27 1,419,004 -0.25(-0.52%)
Oct 13, 2010 47.44 48.88 47.31 48.52 2,635,548 +1.38(+2.93%)
Oct 12, 2010 46.19 47.23 45.76 47.14 1,586,760 +0.44(+0.94%)
Oct 11, 2010 47.47 47.49 45.33 46.70 1,114,305 +0.68(+1.48%)
Oct 08, 2010 46.50 47.20 45.45 46.02 1,633,961 -0.50(-1.07%)
Oct 07, 2010 45.92 46.55 44.86 46.52 1,147,426 +0.45(+0.98%)
Oct 06, 2010 47.50 47.50 45.60 46.07 1,967,882 -1.48(-3.11%)
Oct 05, 2010 47.11 47.56 45.87 47.55 1,360,042 +1.23(+2.66%)
Oct 04, 2010 47.01 47.45 45.75 46.32 1,768,521 -1.13(-2.38%)
Oct 01, 2010 48.00 48.95 46.56 47.45 1,478,825 -0.30(-0.63%)
Sep 30, 2010 48.25 48.98 47.00 47.75 1,303,661 -0.24(-0.50%)
Sep 29, 2010 47.90 48.47 47.62 47.99 1,057,030 +0.22(+0.45%)
Sep 28, 2010 48.52 48.55 46.85 47.77 2,895,191 -0.80(-1.64%)
Sep 27, 2010 46.90 49.23 46.56 48.57 3,020,695 +1.65(+3.52%)
Sep 24, 2010 45.36 47.29 45.09 46.92 2,167,554 +2.08(+4.64%)
Sep 23, 2010 43.50 45.49 43.13 44.84 1,828,053 +0.46(+1.04%)
Sep 22, 2010 43.91 44.80 43.53 44.38 1,227,525 +0.39(+0.89%)
Sep 21, 2010 44.00 44.25 43.49 43.99 1,368,079 +0.15(+0.34%)
Sep 20, 2010 43.55 43.98 43.22 43.84 1,025,691 +0.63(+1.46%)
Sep 17, 2010 43.50 44.20 43.00 43.21 1,343,747 +0.16(+0.37%)
Sep 15, 2010 42.45 43.17 42.08 43.05 1,065,833 +0.58(+1.37%)
Sep 14, 2010 42.98 43.05 42.39 42.47 911,173 -0.35(-0.82%)
Sep 13, 2010 41.90 43.00 41.73 42.82 1,558,389 +1.63(+3.96%)
Sep 10, 2010 40.41 41.26 40.18 41.19 656,191 +0.77(+1.90%)
Sep 09, 2010 41.25 41.75 40.00 40.42 1,386,755 -0.13(-0.32%)
Sep 08, 2010 40.82 41.00 40.31 40.55 1,428,514 -0.46(-1.12%)
Sep 07, 2010 42.20 42.21 40.14 41.01 1,616,680 -1.27(-3.00%)
Sep 03, 2010 43.30 43.50 42.02 42.28 1,255,034 -0.73(-1.70%)
Sep 02, 2010 41.24 43.08 40.70 43.01 2,978,581 +1.75(+4.24%)
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.