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, 2012 19.51 19.59 18.99 19.10 1,256,865 -0.28(-1.44%)
Nov 29, 2012 19.50 19.83 19.04 19.38 2,363,390 -0.12(-0.62%)
Nov 28, 2012 19.33 19.80 18.98 19.50 2,201,362 +0.03(+0.15%)
Nov 27, 2012 19.07 19.81 19.07 19.47 3,009,255 +0.16(+0.83%)
Nov 26, 2012 17.94 19.35 17.92 19.31 2,970,321 +1.26(+6.98%)
Nov 23, 2012 17.86 18.17 17.86 18.05 1,156,468 +0.37(+2.09%)
Nov 21, 2012 17.59 17.97 17.37 17.68 2,081,417 -0.08(-0.45%)
Nov 20, 2012 17.61 17.99 17.51 17.76 1,112,564 +0.15(+0.85%)
Nov 19, 2012 18.22 18.22 17.59 17.61 1,803,265 +0.03(+0.17%)
Nov 16, 2012 18.27 18.47 16.90 17.58 6,440,851 -0.92(-4.98%)
Nov 15, 2012 18.98 19.31 18.16 18.50 2,187,716 -0.60(-3.14%)
Nov 14, 2012 19.88 19.93 18.98 19.10 1,706,665 -0.76(-3.83%)
Nov 13, 2012 20.02 20.10 19.53 19.86 1,860,422 -0.30(-1.49%)
Nov 12, 2012 19.98 20.48 19.98 20.16 1,860,588 +0.26(+1.31%)
Nov 09, 2012 19.40 20.19 19.29 19.90 2,020,076 +0.34(+1.74%)
Nov 08, 2012 19.55 19.75 19.23 19.56 2,513,193 -0.23(-1.16%)
Nov 07, 2012 20.30 20.58 19.32 19.79 3,519,931 -0.53(-2.61%)
Nov 06, 2012 21.31 21.40 19.58 20.32 5,863,374 +0.27(+1.35%)
Nov 05, 2012 20.36 20.66 19.78 20.05 5,379,983 -0.29(-1.43%)
Nov 02, 2012 20.69 20.76 19.80 20.34 3,705,377 +0.05(+0.24%)
Nov 01, 2012 20.49 20.84 20.19 20.29 4,152,649 +0.28(+1.41%)
Oct 31, 2012 20.00 20.40 19.80 20.01 2,063,653 +0.47(+2.41%)
Oct 26, 2012 19.65 19.54 19.54 19.54 2,026,200 +0.01(+0.05%)
Oct 25, 2012 20.27 20.28 19.35 19.53 2,099,032 -0.26(-1.31%)
Oct 24, 2012 19.65 20.15 19.48 19.79 1,778,701 +0.12(+0.61%)
Oct 23, 2012 19.55 19.79 19.41 19.67 2,027,063 +0.33(+1.71%)
Oct 19, 2012 19.75 19.96 19.12 19.34 2,865,715 -0.52(-2.62%)
Oct 18, 2012 18.54 20.43 18.48 19.86 5,409,522 +1.19(+6.37%)
Oct 17, 2012 18.34 18.74 18.07 18.67 1,219,926 +0.31(+1.69%)
Oct 16, 2012 18.39 18.42 18.00 18.36 1,394,673 +0.02(+0.11%)
Oct 15, 2012 18.63 18.65 17.94 18.34 1,628,678 -0.11(-0.60%)
Oct 12, 2012 18.43 18.76 18.21 18.45 2,599,159 +0.02(+0.11%)
Oct 11, 2012 18.25 18.56 18.01 18.43 1,580,000 +0.49(+2.73%)
Oct 10, 2012 18.21 18.63 17.87 17.94 2,132,760 -0.37(-2.02%)
Oct 09, 2012 17.96 18.62 17.96 18.31 5,276,632 +0.26(+1.44%)
Oct 08, 2012 17.95 18.34 17.83 18.05 2,608,019 -0.19(-1.04%)
Oct 05, 2012 17.86 18.27 17.68 18.24 3,379,087 +0.48(+2.73%)
Oct 04, 2012 17.30 17.89 17.27 17.75 2,464,050 +0.32(+1.86%)
Oct 03, 2012 17.63 17.79 17.03 17.43 2,562,219 -0.02(-0.11%)
Oct 02, 2012 17.58 17.88 16.99 17.45 3,099,735 +0.70(+4.18%)
Oct 01, 2012 16.74 17.22 16.63 16.75 2,829,529 -0.13(-0.77%)
Sep 28, 2012 17.36 17.50 16.75 16.88 3,668,924 -0.44(-2.54%)
Sep 27, 2012 17.25 17.57 16.95 17.32 3,976,327 +0.32(+1.88%)
Sep 26, 2012 17.06 17.44 16.46 17.00 4,734,789 -0.23(-1.33%)
Sep 25, 2012 17.42 17.52 17.09 17.23 1,902,388 -0.17(-0.98%)
Sep 24, 2012 17.60 17.90 16.99 17.40 3,146,081 -0.26(-1.47%)
Sep 21, 2012 17.50 17.96 17.28 17.66 3,068,432 -0.04(-0.23%)
Sep 20, 2012 18.00 18.18 17.53 17.70 3,866,231 -0.87(-4.68%)
Sep 19, 2012 18.11 18.84 18.10 18.57 11,762,593 +0.99(+5.63%)
Sep 18, 2012 17.65 17.98 17.45 17.58 1,546,090 -0.24(-1.35%)
Sep 17, 2012 18.17 18.17 17.42 17.82 2,086,883 -0.54(-2.94%)
Sep 14, 2012 17.30 18.95 17.30 18.36 5,525,918 +1.06(+6.12%)
Sep 13, 2012 17.11 17.32 16.78 17.30 2,294,310 +0.17(+1.00%)
Sep 12, 2012 17.33 17.50 16.79 17.13 2,953,433 -0.05(-0.29%)
Sep 11, 2012 17.15 17.20 16.70 17.18 2,684,456 +0.03(+0.17%)
Sep 10, 2012 17.26 17.75 17.10 17.15 3,087,234 -0.39(-2.22%)
Sep 07, 2012 17.00 17.90 16.97 17.54 2,986,194 +0.69(+4.09%)
Sep 06, 2012 16.62 16.90 16.36 16.85 2,539,480 +0.48(+2.93%)
Sep 05, 2012 16.68 16.97 16.29 16.37 2,597,988 -0.25(-1.50%)
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.