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 (%)
Mar 31, 2016 45.05 45.05 44.16 44.26 4,732,498 -0.76(-1.69%)
Mar 30, 2016 45.00 45.58 44.66 45.02 4,373,984 +0.51(+1.15%)
Mar 29, 2016 43.31 44.76 42.88 44.51 3,700,072 +1.16(+2.68%)
Mar 28, 2016 44.09 44.15 43.30 43.35 2,924,477 -0.81(-1.83%)
Mar 24, 2016 44.25 44.16 44.16 44.16 2,738,300 -0.21(-0.47%)
Mar 23, 2016 44.87 45.15 43.88 44.37 3,851,251 -0.50(-1.11%)
Mar 22, 2016 44.23 45.20 43.80 44.87 6,839,096 -0.29(-0.64%)
Mar 21, 2016 42.84 45.30 42.84 45.16 6,605,774 +1.64(+3.77%)
Mar 18, 2016 42.51 44.36 42.50 43.52 8,448,126 +1.21(+2.86%)
Mar 17, 2016 40.70 42.87 39.52 42.31 15,339,987 -0.30(-0.70%)
Mar 16, 2016 40.76 42.79 40.44 42.61 7,307,594 +1.85(+4.54%)
Mar 15, 2016 41.24 41.42 39.96 40.76 4,923,800 -0.46(-1.12%)
Mar 14, 2016 41.00 41.95 40.81 41.22 5,951,166 +0.77(+1.90%)
Mar 11, 2016 39.02 40.55 39.01 40.45 4,148,173 +1.46(+3.74%)
Mar 10, 2016 39.59 39.79 38.56 38.99 3,874,450 -0.36(-0.91%)
Mar 09, 2016 39.06 39.42 38.83 39.35 4,388,923 +0.46(+1.18%)
Mar 08, 2016 38.97 39.34 38.65 38.89 2,092,923 -0.47(-1.19%)
Mar 07, 2016 39.78 40.22 39.09 39.36 3,285,162 -0.66(-1.65%)
Mar 04, 2016 39.84 40.45 39.40 40.02 4,178,864 +0.78(+1.99%)
Mar 03, 2016 40.50 40.98 38.40 39.24 9,082,668 -1.26(-3.11%)
Mar 02, 2016 42.25 42.43 40.02 40.50 7,842,754 -1.40(-3.34%)
Mar 01, 2016 41.50 42.46 41.20 41.90 4,975,481 +0.98(+2.39%)
Feb 29, 2016 41.04 42.33 40.85 40.92 4,878,397 -0.87(-2.08%)
Feb 26, 2016 42.01 42.85 41.39 41.79 4,202,792 +0.57(+1.38%)
Feb 25, 2016 40.64 41.35 39.80 41.22 3,383,986 -0.31(-0.75%)
Feb 24, 2016 40.44 41.74 39.70 41.53 4,559,217 +0.24(+0.58%)
Feb 23, 2016 42.16 42.50 41.05 41.29 3,989,532 -1.03(-2.43%)
Feb 22, 2016 42.40 42.45 41.06 42.32 3,526,879 +0.63(+1.51%)
Feb 19, 2016 41.00 41.75 40.29 41.69 3,996,373 +0.91(+2.23%)
Feb 18, 2016 42.00 42.00 40.36 40.78 3,253,378 -0.61(-1.47%)
Feb 17, 2016 41.07 42.25 40.61 41.39 6,244,498 +1.06(+2.63%)
Feb 16, 2016 38.54 40.35 38.18 40.33 8,505,519 +3.20(+8.62%)
Feb 12, 2016 37.20 37.13 37.13 37.13 3,375,400 +0.80(+2.20%)
Feb 11, 2016 36.49 37.17 35.50 36.33 5,154,295 -0.55(-1.49%)
Feb 10, 2016 37.06 38.03 36.45 36.88 2,809,242 +0.31(+0.85%)
Feb 09, 2016 36.34 38.21 35.62 36.57 5,366,492 -0.50(-1.35%)
Feb 08, 2016 38.36 38.60 36.20 37.07 5,939,021 -2.06(-5.26%)
Feb 05, 2016 40.91 41.09 38.17 39.13 6,339,003 -1.98(-4.82%)
Feb 04, 2016 40.07 41.18 39.64 41.11 4,032,039 +1.21(+3.03%)
Feb 03, 2016 40.49 40.91 38.34 39.90 6,267,335 -0.46(-1.14%)
Feb 02, 2016 41.76 41.92 39.97 40.36 5,511,949 -1.61(-3.84%)
Feb 01, 2016 42.68 43.42 41.88 41.97 5,076,232 -0.71(-1.66%)
Jan 29, 2016 41.23 43.10 41.23 42.68 4,057,347 +1.84(+4.51%)
Jan 28, 2016 42.25 42.49 40.51 40.84 5,625,327 -0.73(-1.76%)
Jan 27, 2016 42.26 43.15 41.33 41.57 4,739,834 -1.26(-2.94%)
Jan 26, 2016 42.76 43.34 41.70 42.83 4,005,301 -0.09(-0.21%)
Jan 25, 2016 43.00 43.47 42.74 42.92 3,754,238 -0.01(-0.02%)
Jan 22, 2016 44.10 45.11 42.86 42.93 4,260,421 +0.01(+0.02%)
Jan 21, 2016 41.98 43.83 41.50 42.92 4,677,168 +0.51(+1.20%)
Jan 20, 2016 41.01 42.78 39.50 42.41 6,083,129 +0.40(+0.95%)
Jan 19, 2016 42.40 43.61 41.60 42.01 5,005,201 +0.56(+1.35%)
Jan 15, 2016 41.47 41.45 41.45 41.45 5,470,900 -1.88(-4.35%)
Jan 14, 2016 42.50 43.72 41.33 43.34 3,992,359 +1.33(+3.15%)
Jan 13, 2016 44.80 44.80 41.17 42.01 9,322,636 -2.58(-5.79%)
Jan 12, 2016 44.46 44.71 43.91 44.59 5,078,141 +0.97(+2.22%)
Jan 11, 2016 44.57 45.00 43.01 43.62 4,693,163 -1.41(-3.13%)
Jan 08, 2016 46.26 46.98 44.95 45.03 3,789,010 -0.22(-0.49%)
Jan 07, 2016 46.35 47.12 45.01 45.25 6,962,730 -2.64(-5.51%)
Jan 06, 2016 46.74 48.36 46.50 47.89 4,516,431 +0.20(+0.42%)
Jan 05, 2016 45.66 48.03 45.12 47.69 6,560,057 +2.46(+5.44%)
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.