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 (%)
Jun 30, 2015 71.91 72.75 71.44 72.62 1,821,491 +2.01(+2.85%)
Jun 29, 2015 71.56 72.05 70.27 70.61 1,640,536 -2.66(-3.63%)
Jun 26, 2015 72.00 73.59 71.64 73.27 2,819,251 -0.58(-0.79%)
Jun 25, 2015 73.35 74.00 72.74 73.85 2,409,510 +0.93(+1.28%)
Jun 24, 2015 74.50 74.50 72.51 72.92 1,722,540 -1.03(-1.40%)
Jun 23, 2015 74.87 75.10 73.54 73.95 2,654,063 +0.09(+0.13%)
Jun 22, 2015 72.54 74.11 72.53 73.86 2,861,542 +2.22(+3.09%)
Jun 19, 2015 74.37 74.48 71.60 71.64 5,961,420 -3.37(-4.49%)
Jun 18, 2015 74.50 75.49 72.30 75.01 6,087,080 -0.40(-0.53%)
Jun 17, 2015 76.62 77.00 75.08 75.41 2,399,253 -0.30(-0.40%)
Jun 16, 2015 75.66 76.13 73.56 75.71 2,868,837 -0.42(-0.55%)
Jun 15, 2015 76.35 76.67 75.25 76.13 2,608,896 -1.26(-1.63%)
Jun 12, 2015 74.77 77.91 74.57 77.39 5,534,324 -0.11(-0.14%)
Jun 11, 2015 76.42 78.64 76.41 77.50 3,027,140 +1.33(+1.75%)
Jun 10, 2015 74.49 76.29 74.10 76.17 1,540,128 +1.50(+2.01%)
Jun 09, 2015 74.42 75.10 72.87 74.67 1,743,618 +0.33(+0.44%)
Jun 08, 2015 75.89 76.65 74.30 74.34 1,608,718 -1.73(-2.27%)
Jun 05, 2015 75.07 77.55 74.71 76.07 2,139,684 +1.00(+1.33%)
Jun 04, 2015 74.40 75.86 73.70 75.07 2,835,490 +0.19(+0.25%)
Jun 03, 2015 76.79 76.98 74.45 74.88 4,350,191 -2.16(-2.80%)
Jun 02, 2015 76.51 77.90 72.44 77.04 9,341,544 -4.59(-5.62%)
Jun 01, 2015 80.30 82.76 80.30 81.63 2,734,202 +1.76(+2.20%)
May 29, 2015 80.05 80.73 79.64 79.87 2,058,777 -0.35(-0.44%)
May 28, 2015 78.81 80.84 77.80 80.22 3,063,894 -1.30(-1.59%)
May 27, 2015 82.00 83.81 80.75 81.52 2,410,482 -0.47(-0.58%)
May 26, 2015 87.23 87.62 80.70 81.99 7,358,040 -2.64(-3.12%)
May 22, 2015 77.95 84.63 84.63 84.63 28,993,400 +12.64(+17.56%)
May 21, 2015 72.30 72.34 71.44 71.99 2,158,582 +0.05(+0.07%)
May 20, 2015 71.95 72.48 70.79 71.94 1,896,604 -0.55(-0.76%)
May 19, 2015 72.42 73.48 72.24 72.49 1,565,787 +0.51(+0.71%)
May 18, 2015 72.77 72.88 70.65 71.98 2,010,871 +0.01(+0.01%)
May 15, 2015 71.50 74.27 71.13 71.97 3,714,916 +0.83(+1.17%)
May 14, 2015 73.96 76.00 70.57 71.14 12,045,582 +5.78(+8.84%)
May 13, 2015 64.90 66.15 64.12 65.36 3,329,820 +0.23(+0.35%)
May 12, 2015 63.40 65.33 63.38 65.13 2,531,145 +1.38(+2.16%)
May 11, 2015 64.19 64.92 63.62 63.75 3,700,410 -0.04(-0.06%)
May 08, 2015 65.19 65.50 63.50 63.79 1,316,934 -0.77(-1.19%)
May 07, 2015 64.32 64.64 62.90 64.56 2,731,178 +1.23(+1.94%)
May 06, 2015 63.27 63.69 62.28 63.33 1,995,343 +0.34(+0.54%)
May 05, 2015 63.01 64.14 62.29 62.99 6,385,351 -1.17(-1.82%)
May 04, 2015 64.00 65.30 64.00 64.16 2,415,663 +0.36(+0.56%)
May 01, 2015 63.44 63.87 62.13 63.80 2,163,140 +0.12(+0.19%)
Apr 30, 2015 64.00 64.73 63.16 63.68 1,605,313 -0.36(-0.56%)
Apr 29, 2015 64.21 65.09 62.97 64.04 2,190,816 -0.84(-1.29%)
Apr 28, 2015 65.94 66.39 64.28 64.88 2,053,190 -1.40(-2.11%)
Apr 27, 2015 66.39 67.46 65.89 66.28 1,869,288 +0.71(+1.08%)
Apr 24, 2015 66.11 67.46 65.56 65.57 1,581,304 -0.05(-0.08%)
Apr 23, 2015 65.67 66.78 65.53 65.62 1,213,865 -0.52(-0.79%)
Apr 22, 2015 65.36 67.43 65.03 66.14 2,612,278 +0.98(+1.50%)
Apr 21, 2015 64.14 66.34 63.59 65.16 2,662,562 +1.61(+2.53%)
Apr 20, 2015 63.43 63.86 62.62 63.55 1,054,660 +0.35(+0.55%)
Apr 17, 2015 62.25 63.56 62.00 63.20 1,860,321 -0.44(-0.69%)
Apr 16, 2015 63.72 65.00 63.36 63.64 1,741,134 -0.11(-0.17%)
Apr 15, 2015 63.87 64.27 63.00 63.75 1,581,392 -0.13(-0.20%)
Apr 14, 2015 62.25 64.11 61.37 63.88 1,919,310 +0.88(+1.40%)
Apr 13, 2015 63.02 64.18 62.52 63.00 2,030,364 -0.05(-0.08%)
Apr 10, 2015 63.64 64.35 61.65 63.05 2,622,639 -0.73(-1.14%)
Apr 09, 2015 63.65 64.68 62.46 63.77 2,126,047 +0.16(+0.24%)
Apr 08, 2015 62.44 63.84 62.09 63.62 3,852,317 +2.41(+3.94%)
Apr 07, 2015 62.59 63.00 61.21 61.21 3,231,310 +0.05(+0.07%)
Apr 06, 2015 59.66 61.49 58.99 61.16 3,032,728 +1.91(+3.23%)
Apr 02, 2015 58.54 59.25 59.25 59.25 2,960,600 +0.48(+0.82%)
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.