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 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%)
Sep 04, 2012 16.09 16.67 15.63 16.62 3,500,024 +0.49(+3.04%)
Aug 31, 2012 16.91 16.95 15.98 16.13 3,167,296 -0.44(-2.66%)
Aug 30, 2012 17.35 17.48 16.52 16.57 2,037,757 -0.91(-5.18%)
Aug 29, 2012 17.43 17.49 17.12 17.48 1,827,834 +0.41(+2.37%)
Aug 27, 2012 17.19 17.19 16.76 17.07 3,510,539 -0.04(-0.23%)
Aug 24, 2012 17.35 17.78 17.07 17.11 5,129,487 -0.25(-1.44%)
Aug 23, 2012 15.90 17.48 15.90 17.36 8,272,213 +1.38(+8.64%)
Aug 22, 2012 14.99 16.03 14.80 15.98 3,509,828 +0.88(+5.83%)
Aug 21, 2012 14.45 15.43 14.32 15.10 2,766,419 +0.82(+5.74%)
Aug 20, 2012 14.09 14.52 14.07 14.28 1,450,246 +0.05(+0.35%)
Aug 17, 2012 14.08 14.34 13.80 14.23 1,817,837 +0.12(+0.85%)
Aug 16, 2012 13.89 14.39 13.75 14.11 1,911,324 +0.19(+1.36%)
Aug 15, 2012 13.71 14.08 13.55 13.92 1,262,494 +0.22(+1.61%)
Aug 14, 2012 14.39 14.51 13.66 13.70 2,681,233 -0.72(-4.99%)
Aug 13, 2012 13.45 14.64 13.45 14.42 3,423,234 +0.87(+6.42%)
Aug 10, 2012 13.35 13.63 13.17 13.55 1,271,086 +0.21(+1.57%)
Aug 09, 2012 13.04 13.36 12.93 13.34 1,775,120 +0.14(+1.06%)
Aug 08, 2012 14.00 14.19 13.12 13.20 1,867,590 -0.39(-2.87%)
Aug 07, 2012 13.38 13.67 13.34 13.59 1,983,074 +0.12(+0.89%)
Aug 06, 2012 12.81 13.53 12.79 13.47 1,619,343 +0.50(+3.86%)
Aug 03, 2012 12.74 13.17 12.50 12.97 1,920,571 +0.47(+3.76%)
Aug 02, 2012 12.50 12.88 12.44 12.50 2,341,583 -0.19(-1.50%)
Aug 01, 2012 12.60 12.88 12.46 12.69 1,960,547 +0.21(+1.68%)
Jul 31, 2012 12.89 12.89 12.45 12.48 2,819,874 -0.12(-0.95%)
Jul 30, 2012 13.39 13.49 12.36 12.60 4,849,186 -0.85(-6.32%)
Jul 27, 2012 13.66 13.84 13.20 13.45 2,508,943 -0.24(-1.75%)
Jul 26, 2012 13.18 13.79 13.11 13.69 3,018,128 +0.56(+4.27%)
Jul 25, 2012 14.18 14.20 12.90 13.13 7,456,226 -1.77(-11.88%)
Jul 24, 2012 14.49 14.92 14.01 14.90 5,184,415 +0.58(+4.05%)
Jul 23, 2012 14.43 14.43 13.88 14.32 2,649,874 -0.31(-2.12%)
Jul 20, 2012 14.85 15.16 14.60 14.63 6,830,775 -0.20(-1.35%)
Jul 19, 2012 15.00 15.41 14.59 14.83 3,114,952 +0.32(+2.21%)
Jul 18, 2012 13.53 14.85 13.40 14.51 5,318,203 +0.89(+6.53%)
Jul 17, 2012 14.83 14.85 13.54 13.62 5,233,852 -1.09(-7.41%)
Jul 16, 2012 15.01 15.02 14.59 14.71 3,536,450 -0.35(-2.32%)
Jul 13, 2012 15.10 15.18 14.99 15.06 1,827,326 +0.01(+0.07%)
Jul 12, 2012 15.30 15.45 14.98 15.05 2,677,708 -0.42(-2.71%)
Jul 11, 2012 15.30 15.82 15.26 15.47 1,861,968 +0.10(+0.65%)
Jul 10, 2012 15.51 15.71 15.29 15.37 1,482,242 -0.11(-0.71%)
Jul 09, 2012 15.90 15.92 15.44 15.48 1,129,146 -0.46(-2.89%)
Jul 06, 2012 16.25 16.44 15.87 15.94 2,623,299 -0.46(-2.80%)
Jul 05, 2012 16.30 16.45 16.03 16.40 1,480,281 +0.08(+0.49%)
Jul 03, 2012 16.54 16.74 16.17 16.32 744,791 -0.18(-1.09%)
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.