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 (%)
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%)
Jan 04, 2016 44.99 45.93 43.87 45.23 6,215,925 -1.10(-2.37%)
Dec 31, 2015 46.75 46.33 46.33 46.33 2,833,000 -0.76(-1.61%)
Dec 30, 2015 47.99 48.35 46.54 47.09 2,964,007 -0.95(-1.98%)
Dec 29, 2015 48.36 48.60 47.53 48.04 1,885,467 +0.09(+0.19%)
Dec 28, 2015 48.45 48.50 47.18 47.95 2,480,300 -0.79(-1.62%)
Dec 24, 2015 49.28 48.74 48.74 48.74 920,100 -0.40(-0.81%)
Dec 23, 2015 48.92 49.30 48.75 49.14 2,235,130 +0.61(+1.26%)
Dec 22, 2015 48.80 49.01 48.23 48.53 2,254,145 -0.17(-0.35%)
Dec 21, 2015 48.26 48.98 48.17 48.70 4,448,830 +0.11(+0.23%)
Dec 18, 2015 48.16 48.71 47.90 48.59 12,738,456 +0.18(+0.37%)
Dec 17, 2015 50.00 50.25 48.33 48.41 6,927,489 -1.42(-2.85%)
Dec 16, 2015 48.90 49.96 48.10 49.83 4,629,074 +1.49(+3.08%)
Dec 15, 2015 48.73 49.91 48.10 48.34 9,824,217 -0.20(-0.41%)
Dec 14, 2015 48.50 49.25 47.74 48.54 10,844,081 -0.15(-0.31%)
Dec 11, 2015 49.81 50.63 48.02 48.69 6,717,157 -1.80(-3.57%)
Dec 10, 2015 52.60 52.65 50.00 50.49 7,071,116 -0.23(-0.45%)
Dec 09, 2015 52.67 53.00 50.34 50.72 7,717,992 -2.26(-4.27%)
Dec 08, 2015 51.51 53.21 50.95 52.98 4,554,368 -0.15(-0.28%)
Dec 07, 2015 53.85 54.30 52.81 53.13 3,686,491 -0.97(-1.79%)
Dec 04, 2015 53.30 54.51 53.00 54.10 3,341,019 +0.76(+1.42%)
Dec 03, 2015 54.49 54.49 52.99 53.34 4,651,484 -0.41(-0.76%)
Dec 02, 2015 54.76 55.60 53.68 53.75 3,639,839 -55.10(-50.62%)
Dec 01, 2015 106.00 109.07 104.53 108.85 3,524,000 +1.84(+1.72%)
Nov 30, 2015 103.17 107.01 103.17 107.01 13,856,402 +4.31(+4.20%)
Nov 27, 2015 103.55 104.47 100.86 102.70 2,479,960 -2.29(-2.18%)
Nov 25, 2015 105.60 104.99 104.99 104.99 5,844,600 -1.28(-1.20%)
Nov 24, 2015 108.50 108.94 105.21 106.27 4,206,018 -4.33(-3.92%)
Nov 23, 2015 110.03 111.00 107.26 110.60 3,477,359 -1.07(-0.96%)
Nov 20, 2015 110.99 112.43 106.85 111.67 5,487,335 +1.82(+1.66%)
Nov 19, 2015 106.15 114.72 106.00 109.85 12,111,596 +14.78(+15.55%)
Nov 18, 2015 92.95 96.26 92.55 95.07 3,363,632 +2.50(+2.70%)
Nov 17, 2015 97.22 98.50 91.44 92.57 4,219,205 -4.82(-4.95%)
Nov 16, 2015 95.62 97.63 93.81 97.39 3,080,123 +0.14(+0.14%)
Nov 13, 2015 97.01 97.76 94.88 97.25 2,348,426 -2.33(-2.34%)
Nov 12, 2015 98.97 100.56 98.25 99.58 1,902,293 +0.42(+0.42%)
Nov 11, 2015 98.83 100.42 98.35 99.16 1,985,973 +0.93(+0.95%)
Nov 10, 2015 97.63 99.10 95.82 98.23 2,529,997 +0.31(+0.32%)
Nov 09, 2015 101.94 103.40 96.33 97.92 4,278,633 -5.47(-5.29%)
Nov 06, 2015 98.85 103.58 98.24 103.39 3,487,075 +4.51(+4.56%)
Nov 05, 2015 98.00 99.28 94.62 98.88 2,757,791 +2.43(+2.52%)
Nov 04, 2015 98.30 98.75 94.57 96.45 3,579,584 -0.72(-0.74%)
Nov 03, 2015 96.17 97.80 93.78 97.17 4,546,149 +0.81(+0.84%)
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.