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, 2011 32.65 33.42 31.26 32.16 7,027,463 -1.55(-4.61%)
Sep 29, 2011 34.80 35.09 30.29 33.71 8,514,558 +0.04(+0.12%)
Sep 28, 2011 37.00 37.00 33.61 33.67 3,618,698 -3.26(-8.83%)
Sep 27, 2011 36.15 37.68 36.10 36.93 3,160,601 +1.46(+4.12%)
Sep 26, 2011 34.90 35.66 32.02 35.47 3,301,258 +0.67(+1.93%)
Sep 23, 2011 32.55 35.64 32.17 34.80 3,148,566 +2.10(+6.42%)
Sep 22, 2011 33.24 33.79 31.45 32.70 5,451,064 -1.57(-4.58%)
Sep 21, 2011 35.87 36.23 34.11 34.27 2,894,319 -1.71(-4.75%)
Sep 20, 2011 37.72 37.81 35.89 35.98 2,228,094 -1.53(-4.08%)
Sep 19, 2011 37.53 37.78 36.60 37.51 1,604,717 -0.51(-1.34%)
Sep 16, 2011 38.40 38.80 37.93 38.02 1,445,289 -0.34(-0.89%)
Sep 15, 2011 38.62 38.95 37.53 38.36 1,825,693 +0.17(+0.45%)
Sep 14, 2011 38.31 38.76 37.56 38.19 1,783,405 +0.29(+0.77%)
Sep 13, 2011 37.99 38.21 37.62 37.90 1,469,398 +0.16(+0.42%)
Sep 12, 2011 38.08 38.56 37.08 37.74 1,452,414 -0.72(-1.87%)
Sep 09, 2011 39.90 40.03 37.82 38.46 1,304,960 -1.84(-4.57%)
Sep 08, 2011 40.12 40.79 39.67 40.30 652,555 -0.12(-0.30%)
Sep 07, 2011 40.11 40.47 39.46 40.42 1,105,777 +0.98(+2.48%)
Sep 06, 2011 38.60 39.55 38.22 39.44 774,186 -0.23(-0.58%)
Sep 02, 2011 40.21 40.29 39.09 39.67 1,198,051 -1.30(-3.17%)
Sep 01, 2011 41.62 41.71 40.55 40.97 1,148,815 -0.75(-1.80%)
Aug 31, 2011 42.27 43.20 41.09 41.72 1,724,292 -0.18(-0.43%)
Aug 30, 2011 39.66 42.42 39.41 41.90 2,881,323 +2.15(+5.41%)
Aug 29, 2011 39.06 40.00 39.04 39.75 810,533 +1.25(+3.25%)
Aug 26, 2011 38.22 38.95 37.52 38.50 1,805,103 +0.00(+0.00%)
Aug 25, 2011 39.46 39.59 38.05 38.50 1,551,118 -0.70(-1.79%)
Aug 24, 2011 38.82 39.60 38.52 39.20 892,611 +0.38(+0.98%)
Aug 23, 2011 38.29 38.89 37.97 38.82 1,768,192 +0.87(+2.29%)
Aug 22, 2011 39.57 39.89 37.67 37.95 1,371,624 -0.55(-1.43%)
Aug 19, 2011 37.84 39.21 37.68 38.50 2,221,324 -0.07(-0.18%)
Aug 18, 2011 39.62 39.70 38.10 38.57 2,022,022 -1.80(-4.46%)
Aug 17, 2011 40.60 40.98 39.82 40.37 1,079,060 -0.16(-0.39%)
Aug 16, 2011 41.20 41.33 39.95 40.53 1,526,472 -1.00(-2.41%)
Aug 15, 2011 41.20 41.69 40.97 41.53 902,067 +0.33(+0.80%)
Aug 12, 2011 40.32 41.73 40.00 41.20 1,667,411 +1.10(+2.74%)
Aug 11, 2011 39.04 40.46 38.59 40.10 1,913,217 +1.35(+3.48%)
Aug 10, 2011 37.70 40.28 37.01 38.75 3,854,185 +0.24(+0.62%)
Aug 09, 2011 37.92 38.56 36.52 38.51 4,071,456 +2.35(+6.50%)
Aug 08, 2011 36.98 38.15 35.36 36.16 4,501,902 -2.28(-5.93%)
Aug 05, 2011 38.61 39.37 36.50 38.44 5,352,372 +0.25(+0.65%)
Aug 04, 2011 38.95 39.55 37.68 38.19 3,377,063 -1.42(-3.58%)
Aug 03, 2011 40.30 40.84 38.47 39.61 4,521,608 -0.45(-1.12%)
Aug 02, 2011 40.60 41.34 39.05 40.06 11,592,454 -4.92(-10.94%)
Aug 01, 2011 46.82 47.00 44.42 44.98 2,152,455 -1.12(-2.43%)
Jul 29, 2011 45.51 46.24 44.72 46.10 1,762,317 +0.12(+0.26%)
Jul 28, 2011 46.15 46.46 45.47 45.98 891,648 -0.09(-0.20%)
Jul 27, 2011 46.40 46.60 45.58 46.07 1,049,189 -0.68(-1.45%)
Jul 26, 2011 45.70 47.54 45.70 46.75 2,586,136 +1.16(+2.54%)
Jul 25, 2011 44.34 45.82 44.06 45.59 1,531,364 +0.81(+1.81%)
Jul 22, 2011 44.32 45.00 43.51 44.78 1,193,113 +0.70(+1.59%)
Jul 21, 2011 44.21 44.67 43.85 44.08 1,006,379 +0.02(+0.05%)
Jul 20, 2011 44.22 44.72 43.83 44.06 784,023 -0.09(-0.20%)
Jul 19, 2011 44.19 44.50 43.58 44.15 1,609,965 +0.54(+1.24%)
Jul 18, 2011 43.92 44.27 43.28 43.61 3,726,617 -0.45(-1.02%)
Jul 15, 2011 44.60 45.27 43.62 44.06 1,558,055 -0.44(-0.99%)
Jul 14, 2011 44.53 45.09 43.72 44.50 1,362,711 +0.00(+0.00%)
Jul 13, 2011 43.51 45.00 43.51 44.50 1,312,536 +1.39(+3.22%)
Jul 12, 2011 43.61 43.69 42.99 43.11 1,350,441 -0.66(-1.51%)
Jul 11, 2011 44.33 44.79 43.46 43.77 1,638,090 -1.14(-2.54%)
Jul 08, 2011 44.87 45.24 44.36 44.91 1,039,824 -0.49(-1.08%)
Jul 07, 2011 44.07 46.00 43.45 45.40 2,070,034 +1.70(+3.89%)
Jul 06, 2011 44.00 44.40 43.34 43.70 1,490,996 -0.47(-1.06%)
Jul 05, 2011 43.43 44.64 43.07 44.17 2,428,739 +0.12(+0.27%)
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.