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, 2010 33.39 33.49 30.97 31.29 2,728,284 -1.69(-5.12%)
Jan 28, 2010 32.51 33.49 32.02 32.98 2,260,504 +0.72(+2.23%)
Jan 27, 2010 32.70 32.90 30.60 32.26 3,669,316 -0.41(-1.25%)
Jan 26, 2010 32.20 32.80 31.51 32.67 1,636,002 +0.03(+0.09%)
Jan 25, 2010 32.10 33.21 31.90 32.64 1,962,848 +0.78(+2.45%)
Jan 22, 2010 32.63 33.21 31.51 31.86 3,089,982 -1.08(-3.28%)
Jan 21, 2010 35.25 36.19 32.53 32.94 2,929,038 -37.77(-53.42%)
Jan 20, 2010 72.50 72.66 70.41 70.71 3,571,600 -2.27(-3.11%)
Jan 19, 2010 72.75 73.38 72.07 72.98 654,937 +0.23(+0.32%)
Jan 15, 2010 73.08 72.75 72.75 72.75 2,406,000 -0.59(-0.80%)
Jan 14, 2010 70.89 73.74 70.30 73.34 1,334,177 +3.17(+4.52%)
Jan 13, 2010 71.41 71.41 68.47 70.17 1,429,556 -0.63(-0.89%)
Jan 12, 2010 73.00 73.47 70.25 70.80 1,035,849 -2.84(-3.86%)
Jan 11, 2010 73.98 74.80 73.25 73.64 956,196 +0.86(+1.18%)
Jan 08, 2010 73.23 73.23 71.05 72.78 909,340 -0.33(-0.45%)
Jan 07, 2010 73.95 76.51 72.50 73.11 812,547 -1.82(-2.43%)
Jan 06, 2010 77.00 77.00 74.12 74.93 851,517 -1.62(-2.12%)
Jan 05, 2010 73.08 76.75 73.01 76.55 1,194,780 +4.05(+5.59%)
Jan 04, 2010 73.70 74.19 71.38 72.50 831,272 +0.64(+0.89%)
Dec 31, 2009 73.17 71.86 71.86 71.86 2,478,800 -1.16(-1.59%)
Dec 30, 2009 73.59 74.39 72.77 73.02 732,361 -0.57(-0.77%)
Dec 29, 2009 73.63 74.99 73.37 73.59 538,731 +0.22(+0.30%)
Dec 28, 2009 73.78 74.45 72.83 73.37 328,729 +0.19(+0.26%)
Dec 24, 2009 73.31 73.90 72.61 73.18 193,171 +0.59(+0.81%)
Dec 23, 2009 70.94 74.07 70.55 72.59 735,153 +1.70(+2.40%)
Dec 22, 2009 73.19 73.27 68.24 70.89 1,827,223 -2.42(-3.30%)
Dec 21, 2009 74.32 75.47 73.09 73.31 536,555 -1.14(-1.53%)
Dec 18, 2009 75.00 75.90 74.10 74.45 985,633 -0.67(-0.89%)
Dec 17, 2009 77.00 78.09 75.07 75.12 1,134,939 -2.25(-2.91%)
Dec 16, 2009 74.20 77.70 74.11 77.37 772,239 +3.28(+4.43%)
Dec 15, 2009 73.56 75.24 73.24 74.09 390,793 -0.53(-0.71%)
Dec 14, 2009 73.98 75.17 73.92 74.62 1,016,337 +1.08(+1.47%)
Dec 11, 2009 74.97 74.97 72.88 73.54 664,861 -0.60(-0.81%)
Dec 10, 2009 73.99 74.69 73.17 74.14 1,021,090 +1.04(+1.42%)
Dec 09, 2009 75.16 75.49 72.68 73.10 919,553 -1.78(-2.38%)
Dec 08, 2009 75.50 76.33 74.31 74.88 573,185 -0.90(-1.19%)
Dec 07, 2009 75.35 77.40 74.16 75.78 662,358 +0.52(+0.69%)
Dec 04, 2009 77.71 78.54 73.51 75.26 1,809,401 -1.37(-1.79%)
Dec 03, 2009 77.95 78.60 76.50 76.63 1,098,183 -0.58(-0.75%)
Dec 02, 2009 75.99 77.86 75.61 77.21 1,428,645 +1.66(+2.20%)
Dec 01, 2009 74.23 76.03 74.00 75.55 1,628,724 +2.20(+3.00%)
Nov 30, 2009 69.86 73.61 69.74 73.35 1,254,515 +3.25(+4.64%)
Nov 27, 2009 68.00 70.39 67.80 70.10 652,202 -0.58(-0.82%)
Nov 25, 2009 69.99 71.50 69.84 70.68 646,568 +0.80(+1.14%)
Nov 24, 2009 68.82 70.00 67.52 69.88 1,076,493 +0.94(+1.36%)
Nov 23, 2009 69.50 70.49 68.36 68.94 906,253 +0.87(+1.28%)
Nov 20, 2009 66.92 68.10 66.58 68.07 886,459 +0.73(+1.08%)
Nov 19, 2009 70.65 70.98 66.42 67.34 2,018,640 -4.23(-5.91%)
Nov 18, 2009 71.55 73.91 70.49 71.57 918,946 -0.22(-0.31%)
Nov 17, 2009 70.00 72.05 69.02 71.79 621,539 +1.07(+1.51%)
Nov 16, 2009 72.01 72.75 70.11 70.72 1,243,598 -1.47(-2.04%)
Nov 13, 2009 70.47 73.00 68.59 72.19 2,555,936 +3.17(+4.59%)
Nov 12, 2009 69.90 72.50 67.42 69.02 3,572,786 +4.73(+7.36%)
Nov 11, 2009 66.10 66.83 63.68 64.29 1,664,434 -0.91(-1.40%)
Nov 10, 2009 63.35 65.64 62.80 65.20 1,377,093 +1.83(+2.89%)
Nov 09, 2009 61.20 64.20 61.00 63.37 1,028,741 +2.97(+4.92%)
Nov 06, 2009 59.22 60.85 58.66 60.40 692,505 +0.97(+1.63%)
Nov 05, 2009 58.36 59.98 58.31 59.43 950,557 +1.87(+3.25%)
Nov 04, 2009 56.70 58.33 56.70 57.56 918,817 +1.60(+2.86%)
Nov 03, 2009 54.48 56.28 53.59 55.96 978,810 +1.40(+2.57%)
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.