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 (%)
Nov 30, 2016 46.15 46.33 45.09 45.23 5,036,159 -0.64(-1.40%)
Nov 29, 2016 44.51 45.96 44.42 45.87 7,527,101 +1.13(+2.53%)
Nov 28, 2016 45.00 45.05 44.24 44.74 6,853,540 -0.27(-0.60%)
Nov 25, 2016 45.01 46.27 44.75 45.01 15,764,816 +4.02(+9.81%)
Nov 23, 2016 40.99 40.99 40.99 0 -0.88(-2.10%)
Nov 22, 2016 42.50 42.50 41.56 41.87 3,874,970 -0.39(-0.92%)
Nov 21, 2016 42.02 42.62 41.64 42.26 3,784,665 +0.24(+0.57%)
Nov 18, 2016 42.31 42.73 41.46 42.02 2,409,811 -0.29(-0.69%)
Nov 17, 2016 42.01 42.65 42.00 42.31 2,165,476 +0.15(+0.36%)
Nov 16, 2016 40.78 42.33 40.32 42.16 3,641,598 +0.14(+0.33%)
Nov 15, 2016 41.37 42.09 41.00 42.02 7,057,327 +1.40(+3.45%)
Nov 14, 2016 41.37 41.56 40.24 40.62 2,919,885 -0.48(-1.17%)
Nov 11, 2016 40.70 41.25 40.02 41.10 7,053,474 +0.12(+0.29%)
Nov 10, 2016 43.01 43.85 41.10 40.98 5,428,354 -1.31(-3.10%)
Nov 09, 2016 42.75 43.49 41.99 42.29 4,180,852 -1.28(-2.94%)
Nov 08, 2016 43.67 44.05 43.05 43.57 2,286,234 +0.03(+0.07%)
Nov 07, 2016 43.24 44.03 43.14 43.54 3,379,154 +1.10(+2.59%)
Nov 04, 2016 42.00 42.73 41.84 42.44 2,784,395 -0.01(-0.02%)
Nov 03, 2016 42.31 43.04 42.26 42.45 2,182,247 +0.11(+0.26%)
Nov 02, 2016 43.64 43.68 42.02 42.34 4,871,923 -1.07(-2.46%)
Nov 01, 2016 44.39 44.42 42.95 43.41 3,677,577 -0.74(-1.68%)
Oct 31, 2016 44.77 45.09 43.98 44.15 4,268,689 -0.58(-1.30%)
Oct 28, 2016 45.30 46.20 44.51 44.73 3,655,198 -0.74(-1.63%)
Oct 27, 2016 45.47 46.91 44.77 45.47 5,360,111 -1.22(-2.61%)
Oct 26, 2016 48.00 48.02 46.62 46.69 2,926,323 -1.31(-2.73%)
Oct 25, 2016 48.20 49.62 47.89 48.00 4,683,513 -0.20(-0.41%)
Oct 24, 2016 47.66 48.41 47.66 48.20 3,105,312 +0.59(+1.24%)
Oct 21, 2016 47.14 47.70 46.94 47.61 1,492,935 +0.36(+0.76%)
Oct 20, 2016 47.25 47.42 46.81 47.25 2,139,201 +0.01(+0.02%)
Oct 19, 2016 47.13 47.52 47.13 47.24 2,168,973 +0.18(+0.38%)
Oct 18, 2016 46.96 47.82 46.75 47.06 3,757,350 +0.77(+1.66%)
Oct 17, 2016 46.65 46.70 46.18 46.29 1,755,892 -0.28(-0.60%)
Oct 14, 2016 46.99 47.45 46.50 46.57 2,211,567 +0.26(+0.56%)
Oct 13, 2016 45.85 46.35 45.23 46.31 4,196,703 -0.04(-0.09%)
Oct 12, 2016 46.62 47.13 46.23 46.35 3,083,931 -0.42(-0.90%)
Oct 11, 2016 47.94 47.96 46.48 46.77 4,292,262 -1.39(-2.89%)
Oct 10, 2016 47.00 48.49 46.76 48.16 3,676,623 +1.08(+2.29%)
Oct 07, 2016 47.54 47.58 46.95 47.08 2,363,957 -0.51(-1.07%)
Oct 06, 2016 47.62 47.78 46.70 47.59 6,678,171 +0.14(+0.30%)
Oct 05, 2016 47.29 47.68 47.05 47.45 4,740,634 +0.42(+0.89%)
Oct 04, 2016 47.03 47.30 46.62 47.03 3,626,481 +0.08(+0.17%)
Oct 03, 2016 46.57 47.03 46.44 46.95 3,490,004 +0.38(+0.82%)
Sep 30, 2016 46.80 46.99 46.46 46.57 3,303,616 -0.22(-0.47%)
Sep 29, 2016 46.66 47.25 46.63 46.79 3,761,702 -0.16(-0.34%)
Sep 28, 2016 46.18 47.00 46.13 46.95 3,082,822 +0.70(+1.51%)
Sep 27, 2016 45.76 46.27 45.51 46.25 3,008,586 +0.70(+1.54%)
Sep 26, 2016 45.76 46.05 45.41 45.55 3,045,080 -0.47(-1.02%)
Sep 23, 2016 46.00 46.34 45.75 46.02 4,894,676 -0.08(-0.17%)
Sep 22, 2016 45.35 46.11 45.35 46.10 6,894,502 +0.77(+1.70%)
Sep 21, 2016 44.42 45.51 44.15 45.33 5,957,366 +1.24(+2.81%)
Sep 20, 2016 43.77 44.30 43.77 44.09 3,482,988 +0.32(+0.73%)
Sep 19, 2016 43.99 44.28 43.63 43.77 3,290,177 +0.10(+0.23%)
Sep 16, 2016 43.75 43.81 43.13 43.67 3,922,677 -0.08(-0.18%)
Sep 15, 2016 43.15 43.97 42.71 43.75 5,412,939 +0.92(+2.15%)
Sep 14, 2016 42.88 43.51 42.65 42.83 4,264,374 -0.25(-0.58%)
Sep 13, 2016 44.32 44.48 42.76 43.08 5,216,392 -1.24(-2.80%)
Sep 12, 2016 43.47 44.46 43.13 44.32 5,272,637 +0.18(+0.41%)
Sep 09, 2016 45.10 45.20 43.71 44.14 10,301,968 -1.22(-2.69%)
Sep 08, 2016 45.09 45.88 44.90 45.36 9,093,249 +0.41(+0.91%)
Sep 07, 2016 45.63 45.82 44.75 44.95 18,836,320 -1.01(-2.20%)
Sep 06, 2016 46.50 47.25 44.85 45.96 13,945,333 -1.94(-4.05%)
Sep 02, 2016 48.85 47.90 47.90 47.90 6,345,100 -1.06(-2.17%)
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.