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 29, 2018 46.62 46.62 46.62 0 +0.45(+0.97%)
Mar 28, 2018 46.00 46.77 45.60 46.17 4,360,069 -0.13(-0.28%)
Mar 27, 2018 47.94 47.94 45.86 46.30 5,389,512 -1.20(-2.53%)
Mar 26, 2018 47.36 47.86 46.45 47.50 3,876,464 +0.74(+1.58%)
Mar 23, 2018 47.68 48.18 46.51 46.76 6,735,298 -1.43(-2.97%)
Mar 22, 2018 48.90 49.12 47.34 48.19 6,621,115 -1.28(-2.59%)
Mar 21, 2018 49.21 50.24 49.06 49.47 5,778,564 -0.15(-0.30%)
Mar 20, 2018 48.15 49.98 47.99 49.62 6,791,336 +0.92(+1.89%)
Mar 19, 2018 47.67 48.94 47.60 48.70 8,897,933 -0.57(-1.16%)
Mar 16, 2018 48.15 49.68 48.03 49.27 11,219,776 +1.49(+3.12%)
Mar 15, 2018 48.63 49.90 47.15 47.78 13,205,213 -0.95(-1.95%)
Mar 14, 2018 48.37 49.49 48.31 48.73 6,570,692 -0.05(-0.10%)
Mar 13, 2018 49.28 49.57 48.44 48.78 5,726,912 -0.28(-0.57%)
Mar 12, 2018 49.46 48.10 49.06 5,531,321 +0.70(+1.45%)
Mar 09, 2018 48.49 48.89 48.21 48.36 3,969,996 +0.47(+0.98%)
Mar 08, 2018 47.78 48.44 47.54 47.89 2,607,146 -0.03(-0.06%)
Mar 07, 2018 48.00 47.92 3,852,882 +0.38(+0.80%)
Mar 06, 2018 47.41 47.71 46.97 47.54 3,215,510 +0.49(+1.04%)
Mar 05, 2018 45.48 47.34 45.47 47.05 4,979,047 +1.42(+3.11%)
Mar 02, 2018 44.98 45.65 43.90 45.63 3,170,059 +0.10(+0.22%)
Mar 01, 2018 46.14 46.31 44.92 45.53 2,878,608 -0.45(-0.98%)
Feb 28, 2018 46.50 46.56 45.76 45.98 4,307,404 -0.50(-1.08%)
Feb 27, 2018 46.90 47.28 46.25 46.48 3,357,199 -0.61(-1.30%)
Feb 26, 2018 47.17 47.31 46.88 47.09 3,395,864 -0.36(-0.76%)
Feb 23, 2018 47.45 47.48 46.33 47.45 2,433,548 +0.46(+0.98%)
Feb 22, 2018 46.53 47.05 46.43 46.99 2,285,869 +0.52(+1.12%)
Feb 21, 2018 46.71 47.26 46.24 46.47 3,420,846 +0.10(+0.22%)
Feb 20, 2018 46.35 47.00 46.19 46.37 4,075,802 -0.27(-0.58%)
Feb 16, 2018 46.64 46.64 46.64 0 +0.36(+0.78%)
Feb 15, 2018 45.50 46.45 45.45 46.28 5,302,511 +1.32(+2.94%)
Feb 14, 2018 43.88 45.29 43.88 44.96 5,675,153 +0.98(+2.23%)
Feb 13, 2018 43.98 3,776,306 +0.33(+0.76%)
Feb 12, 2018 44.22 44.47 43.07 43.65 5,517,452 -0.19(-0.43%)
Feb 09, 2018 44.63 45.15 43.02 43.84 7,616,505 -0.79(-1.77%)
Feb 08, 2018 46.98 44.65 44.63 7,788,482 -1.64(-3.54%)
Feb 07, 2018 47.59 47.80 46.24 46.27 6,213,354 -1.54(-3.22%)
Feb 06, 2018 45.60 48.21 45.55 47.81 9,686,571 +0.77(+1.64%)
Feb 05, 2018 46.65 47.53 46.50 47.04 7,709,902 +0.17(+0.36%)
Feb 02, 2018 47.00 47.23 46.33 46.87 5,681,012 -0.38(-0.80%)
Feb 01, 2018 46.58 47.96 45.72 47.25 5,297,582 +0.47(+1.00%)
Jan 31, 2018 47.20 47.45 46.60 46.78 3,800,083 -0.12(-0.26%)
Jan 30, 2018 46.55 47.01 46.14 46.90 3,712,499 -0.11(-0.23%)
Jan 29, 2018 46.90 47.73 46.05 47.01 4,435,022 +0.17(+0.36%)
Jan 26, 2018 46.04 47.07 45.79 46.84 4,990,664 +1.25(+2.74%)
Jan 25, 2018 44.91 46.19 44.80 45.59 4,924,164 +0.75(+1.67%)
Jan 24, 2018 44.84 45.20 44.45 44.84 6,225,080 +0.01(+0.02%)
Jan 23, 2018 45.64 45.66 44.45 44.83 9,630,880 -1.31(-2.84%)
Jan 22, 2018 46.00 46.21 44.83 46.14 8,412,486 -0.71(-1.52%)
Jan 19, 2018 47.45 47.65 46.60 46.85 5,901,495 -0.60(-1.26%)
Jan 18, 2018 48.63 48.64 47.36 47.45 5,134,251 -0.89(-1.84%)
Jan 17, 2018 48.47 48.84 48.10 48.34 4,014,595 +0.12(+0.25%)
Jan 16, 2018 48.28 49.10 48.10 48.22 5,365,579 +0.56(+1.17%)
Jan 12, 2018 47.66 47.66 47.66 0 -0.05(-0.10%)
Jan 11, 2018 47.39 48.15 47.18 47.71 3,433,400 +0.56(+1.19%)
Jan 10, 2018 48.07 47.15 2,975,608 -0.52(-1.09%)
Jan 09, 2018 47.50 48.03 46.70 47.67 4,628,159 +0.47(+1.00%)
Jan 08, 2018 47.69 47.69 46.66 47.20 3,110,254 -0.17(-0.36%)
Jan 05, 2018 46.52 47.75 46.26 47.37 5,793,681 +1.16(+2.51%)
Jan 04, 2018 47.38 47.38 46.10 46.21 3,920,453 -0.39(-0.84%)
Jan 03, 2018 46.70 47.20 46.00 46.60 5,753,837 +0.53(+1.15%)
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.