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 (%)
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%)
Jul 02, 2012 16.74 16.95 16.20 16.50 1,977,754 -0.26(-1.55%)
Jun 29, 2012 17.00 17.09 16.53 16.76 1,948,043 +0.15(+0.90%)
Jun 28, 2012 16.38 16.64 16.31 16.61 1,943,707 +0.08(+0.48%)
Jun 27, 2012 16.71 16.78 16.42 16.53 1,294,585 -0.05(-0.30%)
Jun 26, 2012 16.51 16.78 16.48 16.58 1,526,443 +0.07(+0.42%)
Jun 25, 2012 16.73 17.05 16.47 16.51 1,956,165 -0.43(-2.54%)
Jun 22, 2012 16.80 17.05 16.70 16.94 2,778,863 +0.28(+1.68%)
Jun 21, 2012 17.52 17.59 16.64 16.66 2,621,635 -0.88(-5.02%)
Jun 20, 2012 17.52 17.91 17.39 17.54 3,209,103 -0.04(-0.23%)
Jun 19, 2012 17.35 17.79 17.19 17.58 2,309,919 +0.40(+2.33%)
Jun 18, 2012 17.10 17.38 16.99 17.18 1,867,928 +0.05(+0.29%)
Jun 15, 2012 17.10 17.19 16.74 17.13 2,718,944 +0.08(+0.47%)
Jun 14, 2012 16.69 17.48 16.66 17.05 4,484,728 +0.58(+3.52%)
Jun 13, 2012 16.50 16.84 16.25 16.47 3,472,983 -0.07(-0.42%)
Jun 12, 2012 17.15 17.21 16.40 16.54 3,917,831 -0.52(-3.05%)
Jun 11, 2012 18.73 18.85 16.94 17.06 4,464,163 -1.60(-8.57%)
Jun 08, 2012 18.89 19.11 18.54 18.66 2,247,396 -0.39(-2.05%)
Jun 07, 2012 19.09 19.35 18.83 19.05 2,798,611 +0.34(+1.82%)
Jun 06, 2012 18.17 18.85 18.11 18.71 2,399,039 +0.66(+3.66%)
Jun 05, 2012 17.55 18.15 17.50 18.05 1,913,105 +0.42(+2.38%)
Jun 04, 2012 17.84 18.05 17.54 17.63 2,823,836 -0.21(-1.18%)
Jun 01, 2012 18.03 18.11 17.84 17.84 3,154,559 -0.56(-3.04%)
May 31, 2012 18.55 18.60 18.05 18.40 2,890,011 -0.24(-1.29%)
May 30, 2012 19.01 19.10 18.56 18.64 2,210,768 -0.53(-2.76%)
May 29, 2012 18.70 19.24 18.60 19.17 2,093,543 +0.81(+4.41%)
May 25, 2012 18.70 18.83 18.32 18.36 1,565,837 -0.18(-0.97%)
May 24, 2012 19.10 19.10 18.48 18.54 2,158,189 -0.57(-2.98%)
May 23, 2012 19.08 19.23 18.91 19.11 4,447,559 -0.14(-0.73%)
May 22, 2012 19.56 19.65 19.15 19.25 1,179,164 -0.23(-1.18%)
May 21, 2012 18.90 19.67 18.77 19.48 1,941,700 +0.57(+3.01%)
May 18, 2012 20.91 21.16 18.81 18.91 4,146,639 -2.00(-9.56%)
May 17, 2012 21.38 21.76 20.78 20.91 7,311,542 +1.26(+6.41%)
May 16, 2012 19.63 20.44 19.56 19.65 1,897,240 +0.04(+0.20%)
May 15, 2012 19.04 19.93 19.01 19.61 2,924,792 +0.65(+3.43%)
May 14, 2012 19.01 19.29 18.94 18.96 3,473,540 -0.13(-0.68%)
May 11, 2012 18.92 19.33 18.92 19.09 3,980,385 +0.08(+0.42%)
May 10, 2012 19.60 19.80 18.96 19.01 1,989,549 -0.50(-2.56%)
May 09, 2012 19.63 19.83 19.30 19.51 1,664,223 -0.36(-1.81%)
May 08, 2012 19.85 20.04 19.43 19.87 1,865,332 -0.13(-0.65%)
May 07, 2012 19.71 20.12 19.71 20.00 2,659,200 +0.09(+0.45%)
May 04, 2012 20.10 20.10 19.44 19.91 2,594,879 -0.16(-0.80%)
May 03, 2012 20.48 20.66 19.84 20.07 3,078,850 -0.44(-2.15%)
May 02, 2012 20.90 21.10 20.41 20.51 3,020,830 -0.43(-2.05%)
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.