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 (%)
Feb 28, 2011 40.11 40.14 38.18 38.77 2,802,837 -1.00(-2.51%)
Feb 25, 2011 39.14 40.07 39.05 39.77 2,333,953 +0.73(+1.87%)
Feb 24, 2011 38.12 39.24 37.21 39.04 4,253,746 +1.73(+4.63%)
Feb 23, 2011 38.26 38.58 37.12 37.31 3,328,207 -0.99(-2.58%)
Feb 22, 2011 38.89 38.94 37.48 38.30 5,576,044 -1.19(-3.01%)
Feb 18, 2011 40.20 40.42 39.09 39.49 3,348,293 -0.64(-1.59%)
Feb 17, 2011 39.23 40.69 39.12 40.13 3,246,574 +0.91(+2.32%)
Feb 16, 2011 40.08 40.15 39.14 39.22 3,933,162 -0.86(-2.15%)
Feb 15, 2011 40.40 40.59 39.89 40.08 4,046,032 -0.57(-1.40%)
Feb 14, 2011 40.30 41.33 39.11 40.65 15,112,204 -2.32(-5.40%)
Feb 11, 2011 41.24 43.66 41.03 42.97 4,806,538 +1.61(+3.89%)
Feb 10, 2011 41.29 41.64 40.47 41.36 2,719,081 -0.13(-0.31%)
Feb 09, 2011 40.99 42.21 40.94 41.49 1,844,026 +0.48(+1.17%)
Feb 08, 2011 42.02 42.02 40.02 41.01 3,493,814 -1.10(-2.61%)
Feb 07, 2011 41.63 42.28 41.52 42.11 796,133 +0.65(+1.57%)
Feb 04, 2011 41.62 42.06 41.28 41.46 1,049,073 -0.14(-0.34%)
Feb 03, 2011 41.21 41.78 40.77 41.60 1,542,194 +0.39(+0.95%)
Feb 02, 2011 42.00 42.40 41.19 41.21 1,303,732 -1.00(-2.37%)
Feb 01, 2011 41.31 42.48 41.12 42.21 1,870,886 +1.05(+2.55%)
Jan 31, 2011 40.81 41.47 40.44 41.16 1,833,218 +0.51(+1.25%)
Jan 28, 2011 43.98 44.00 40.51 40.65 3,301,526 -2.55(-5.90%)
Jan 27, 2011 44.55 44.99 43.05 43.20 2,830,001 -1.38(-3.10%)
Jan 26, 2011 43.51 44.59 43.50 44.58 1,804,847 +1.12(+2.58%)
Jan 25, 2011 42.35 43.56 42.18 43.46 1,852,078 +0.70(+1.64%)
Jan 24, 2011 43.02 43.05 42.13 42.76 2,796,489 -0.31(-0.72%)
Jan 21, 2011 42.87 43.41 42.48 43.07 2,038,624 +0.27(+0.63%)
Jan 20, 2011 42.80 43.20 42.41 42.80 1,826,259 -0.19(-0.44%)
Jan 19, 2011 42.75 43.32 42.43 42.99 2,260,951 -0.04(-0.09%)
Jan 18, 2011 42.06 43.13 42.06 43.03 3,326,772 +0.94(+2.23%)
Jan 14, 2011 43.09 43.22 41.95 42.09 3,583,552 -1.04(-2.41%)
Jan 13, 2011 43.76 43.95 42.76 43.13 3,933,000 -0.41(-0.94%)
Jan 12, 2011 45.95 46.15 42.75 43.54 4,869,309 -2.56(-5.55%)
Jan 11, 2011 45.92 47.03 45.03 46.10 1,740,173 +0.45(+0.99%)
Jan 10, 2011 44.18 45.93 43.86 45.65 1,762,080 +1.20(+2.70%)
Jan 07, 2011 45.19 45.57 43.77 44.45 1,186,909 -0.81(-1.79%)
Jan 06, 2011 45.16 46.80 44.39 45.26 2,842,258 +0.67(+1.50%)
Jan 05, 2011 44.22 45.07 43.50 44.59 2,329,777 +0.11(+0.25%)
Jan 04, 2011 42.12 44.68 42.00 44.48 4,624,971 +2.85(+6.85%)
Jan 03, 2011 40.41 41.66 40.25 41.63 2,833,000 +1.18(+2.92%)
Dec 31, 2010 41.34 41.59 40.42 40.45 1,391,613 -0.89(-2.15%)
Dec 30, 2010 41.96 42.17 41.31 41.34 2,321,706 -0.57(-1.36%)
Dec 29, 2010 42.23 42.23 41.38 41.91 1,154,579 -0.09(-0.21%)
Dec 28, 2010 41.72 42.34 41.70 42.00 1,011,491 +0.29(+0.70%)
Dec 27, 2010 41.71 41.94 40.52 41.71 1,071,809 -0.04(-0.10%)
Dec 23, 2010 42.13 42.16 40.85 41.75 1,272,674 -0.46(-1.09%)
Dec 22, 2010 41.00 42.44 40.87 42.21 2,334,487 +1.25(+3.05%)
Dec 21, 2010 41.13 41.25 40.17 40.96 1,690,574 +0.65(+1.61%)
Dec 20, 2010 40.88 41.34 39.96 40.31 2,595,290 -0.77(-1.87%)
Dec 17, 2010 40.62 41.40 40.53 41.08 5,588,093 +0.31(+0.76%)
Dec 16, 2010 41.14 41.74 39.79 40.77 2,996,152 -0.95(-2.28%)
Dec 15, 2010 39.99 42.45 39.93 41.72 8,530,242 +3.08(+7.97%)
Dec 14, 2010 44.56 44.58 38.54 38.64 11,747,855 -5.89(-13.23%)
Dec 13, 2010 46.01 46.39 44.30 44.53 1,846,334 -0.62(-1.37%)
Dec 10, 2010 44.25 45.37 44.20 45.15 1,649,312 +0.74(+1.67%)
Dec 09, 2010 44.45 44.71 43.71 44.41 1,455,253 +0.54(+1.23%)
Dec 08, 2010 45.96 46.53 43.19 43.87 3,391,648 -2.38(-5.15%)
Dec 07, 2010 45.18 46.88 44.74 46.25 2,684,003 +1.92(+4.33%)
Dec 06, 2010 43.52 44.64 43.52 44.33 734,081 +0.07(+0.16%)
Dec 03, 2010 43.42 44.60 43.04 44.26 1,325,218 +0.25(+0.57%)
Dec 02, 2010 42.74 44.84 42.60 44.01 2,959,830 +1.28(+3.00%)
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.