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 (%)
May 31, 2013 32.60 32.74 31.15 31.15 1,864,012 -0.81(-2.53%)
May 30, 2013 31.55 32.02 31.41 31.96 0 +0.16(+0.50%)
May 29, 2013 31.63 32.40 31.39 31.80 1,124,146 +0.15(+0.47%)
May 28, 2013 32.00 32.00 31.46 31.65 790,295 +0.15(+0.48%)
May 24, 2013 31.33 32.01 30.59 31.50 0 -0.18(-0.57%)
May 23, 2013 30.75 31.87 30.41 31.68 0 +0.44(+1.41%)
May 22, 2013 31.40 31.99 30.78 31.24 2,503,345 -0.21(-0.67%)
May 21, 2013 31.90 32.25 31.42 31.45 0 -0.48(-1.50%)
May 20, 2013 30.57 32.01 30.45 31.93 3,662,826 +1.51(+4.96%)
May 17, 2013 30.70 31.39 30.30 30.42 0 -0.26(-0.85%)
May 16, 2013 29.68 30.81 29.59 30.68 3,681,701 +0.97(+3.26%)
May 15, 2013 28.89 30.15 28.62 29.71 0 +0.80(+2.77%)
May 13, 2013 28.85 29.14 28.22 28.91 0 -0.47(-1.60%)
May 10, 2013 29.41 30.04 29.23 29.38 0 -0.55(-1.84%)
May 09, 2013 27.49 30.00 27.26 29.93 14,549,547 +6.13(+25.76%)
May 08, 2013 23.50 24.06 23.36 23.80 3,323,303 +0.26(+1.10%)
May 07, 2013 23.40 23.75 22.91 23.54 0 +0.30(+1.29%)
May 06, 2013 22.81 23.35 22.62 23.24 0 +0.64(+2.83%)
May 03, 2013 22.50 22.63 22.25 22.60 0 +0.35(+1.57%)
May 02, 2013 21.85 22.45 21.78 22.25 0 +0.48(+2.20%)
May 01, 2013 21.90 22.09 21.58 21.77 0 -0.21(-0.96%)
Apr 30, 2013 21.95 22.04 21.57 21.98 0 +0.14(+0.64%)
Apr 29, 2013 22.36 22.54 21.73 21.84 1,374,915 -0.38(-1.71%)
Apr 26, 2013 22.11 22.56 22.11 22.22 1,305,434 -0.09(-0.40%)
Apr 25, 2013 22.26 22.59 22.25 22.31 1,642,313 +0.08(+0.36%)
Apr 24, 2013 21.60 22.25 21.55 22.23 0 +0.74(+3.44%)
Apr 23, 2013 21.11 21.54 20.90 21.49 1,040,883 +0.34(+1.61%)
Apr 22, 2013 20.83 21.25 20.69 21.15 1,188,620 +0.36(+1.73%)
Apr 19, 2013 20.61 20.87 20.41 20.79 1,385,682 +0.40(+1.96%)
Apr 18, 2013 20.86 20.92 20.12 20.39 1,167,254 -0.31(-1.50%)
Apr 17, 2013 20.41 20.90 20.21 20.70 1,213,391 +0.08(+0.39%)
Apr 16, 2013 20.99 21.20 20.32 20.62 2,508,706 -0.14(-0.67%)
Apr 15, 2013 22.47 22.47 20.66 20.76 1,269,862 -1.05(-4.81%)
Apr 12, 2013 21.95 22.08 21.71 21.81 2,038,939 -0.21(-0.95%)
Apr 11, 2013 22.03 22.33 21.75 22.02 1,748,166 -0.09(-0.41%)
Apr 10, 2013 21.38 22.22 21.20 22.11 1,935,185 +0.71(+3.32%)
Apr 09, 2013 21.17 21.50 20.98 21.40 2,129,315 +0.34(+1.61%)
Apr 08, 2013 19.82 21.08 19.82 21.06 2,635,286 +0.95(+4.72%)
Apr 05, 2013 19.50 20.21 18.87 20.11 3,832,633 -0.19(-0.94%)
Apr 04, 2013 19.82 20.40 19.82 20.30 1,529,794 +0.36(+1.81%)
Apr 03, 2013 20.77 20.91 19.86 19.94 2,244,109 -0.84(-4.04%)
Apr 02, 2013 21.15 21.29 20.68 20.78 3,019,529 -0.41(-1.93%)
Apr 01, 2013 21.41 21.85 21.07 21.19 2,073,459 -0.19(-0.89%)
Mar 28, 2013 21.91 22.14 21.26 21.38 2,145,395 -0.77(-3.48%)
Mar 27, 2013 21.45 22.47 21.41 22.15 3,582,846 +0.47(+2.17%)
Mar 26, 2013 21.25 21.75 20.76 21.68 1,911,936 +0.25(+1.17%)
Mar 25, 2013 20.50 21.81 20.42 21.43 3,536,650 +0.96(+4.69%)
Mar 22, 2013 20.44 20.59 20.29 20.47 701,337 -0.01(-0.05%)
Mar 21, 2013 20.35 20.91 20.32 20.48 1,202,215 +0.00(+0.02%)
Mar 20, 2013 20.03 20.55 19.80 20.48 2,761,785 +0.67(+3.36%)
Mar 19, 2013 19.70 20.10 19.50 19.81 1,457,029 +0.01(+0.05%)
Mar 18, 2013 19.72 20.08 19.57 19.80 1,617,829 -0.20(-1.00%)
Mar 15, 2013 19.85 20.36 19.85 20.00 1,887,920 -0.03(-0.15%)
Mar 14, 2013 20.10 20.17 19.61 20.03 1,571,877 +0.09(+0.43%)
Mar 13, 2013 19.97 20.05 19.60 19.95 2,294,679 -0.16(-0.77%)
Mar 12, 2013 20.39 20.50 19.95 20.10 1,203,947 -0.29(-1.42%)
Mar 11, 2013 20.30 20.46 20.07 20.39 1,004,586 -0.07(-0.34%)
Mar 08, 2013 20.18 20.76 20.10 20.46 1,718,935 +0.23(+1.14%)
Mar 07, 2013 19.97 20.39 19.97 20.23 1,336,486 +0.19(+0.95%)
Mar 06, 2013 19.62 20.13 19.45 20.04 1,986,048 +0.53(+2.72%)
Mar 05, 2013 19.62 19.64 19.02 19.51 2,404,840 +0.23(+1.19%)
Mar 04, 2013 19.50 19.50 19.10 19.28 985,685 -0.28(-1.43%)
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.