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 (%)
Apr 30, 2008 61.07 62.72 61.00 62.06 665,264 +0.69(+1.12%)
Apr 29, 2008 61.00 61.45 59.25 61.37 547,180 +0.14(+0.23%)
Apr 28, 2008 60.56 62.42 60.55 61.23 782,234 +0.62(+1.02%)
Apr 25, 2008 59.00 61.08 58.34 60.61 653,174 +1.69(+2.87%)
Apr 24, 2008 58.50 59.50 56.63 58.92 853,935 +0.43(+0.74%)
Apr 23, 2008 55.66 58.55 54.52 58.49 981,941 +3.49(+6.35%)
Apr 22, 2008 53.12 57.25 53.06 55.00 1,086,456 +1.04(+1.93%)
Apr 21, 2008 54.05 54.55 53.25 53.96 623,993 -0.07(-0.13%)
Apr 18, 2008 55.42 55.53 53.75 54.03 507,169 +0.21(+0.39%)
Apr 17, 2008 54.54 55.10 53.37 53.82 350,567 -0.45(-0.83%)
Apr 16, 2008 52.13 54.47 52.13 54.27 676,562 +2.09(+4.01%)
Apr 15, 2008 52.50 52.99 51.82 52.18 344,397 -0.14(-0.27%)
Apr 14, 2008 52.64 53.01 51.35 52.32 391,124 -0.66(-1.25%)
Apr 11, 2008 52.87 54.76 52.72 52.98 548,837 -1.85(-3.37%)
Apr 10, 2008 56.45 56.54 54.50 54.83 891,905 -2.07(-3.64%)
Apr 09, 2008 56.25 57.40 56.17 56.90 677,627 +0.16(+0.28%)
Apr 08, 2008 56.69 57.46 55.14 56.74 631,318 -0.72(-1.25%)
Apr 07, 2008 56.25 57.97 55.88 57.46 801,889 +1.78(+3.20%)
Apr 04, 2008 55.65 57.10 54.74 55.68 519,932 -0.19(-0.34%)
Apr 03, 2008 56.35 56.35 54.51 55.87 755,059 -0.16(-0.29%)
Apr 02, 2008 56.93 57.50 55.13 56.03 777,126 +0.07(+0.13%)
Apr 01, 2008 53.75 56.50 53.46 55.96 906,004 +2.94(+5.55%)
Mar 31, 2008 55.35 55.35 52.61 53.02 670,451 -2.81(-5.03%)
Mar 28, 2008 53.93 56.47 53.93 55.83 682,593 +1.92(+3.56%)
Mar 27, 2008 54.62 54.99 53.33 53.91 715,751 -1.09(-1.98%)
Mar 26, 2008 54.85 55.79 53.76 55.00 898,477 +0.01(+0.02%)
Mar 25, 2008 53.15 55.25 53.00 54.99 883,998 +2.33(+4.42%)
Mar 24, 2008 50.40 53.18 50.05 52.66 1,115,272 +2.91(+5.85%)
Mar 21, 2008 51.89 51.89 49.26 49.75 931,014 +0.00(+0.00%)
Mar 20, 2008 51.89 51.89 49.26 49.75 931,014 +0.41(+0.83%)
Mar 19, 2008 49.75 51.99 49.01 49.34 1,076,349 -0.84(-1.67%)
Mar 18, 2008 50.50 51.14 48.66 50.18 1,401,569 -0.17(-0.34%)
Mar 17, 2008 51.25 51.50 48.76 50.35 1,165,639 -2.33(-4.42%)
Mar 14, 2008 55.00 55.00 51.51 52.68 824,670 -1.85(-3.39%)
Mar 13, 2008 54.00 54.83 51.75 54.53 1,008,929 -0.83(-1.50%)
Mar 12, 2008 54.13 56.73 54.10 55.36 1,025,193 +1.23(+2.27%)
Mar 11, 2008 50.06 54.26 50.00 54.13 815,863 +4.17(+8.35%)
Mar 10, 2008 50.81 51.18 49.95 49.96 1,055,955 -1.88(-3.63%)
Mar 07, 2008 53.24 53.31 50.25 51.84 1,236,600 -1.95(-3.63%)
Mar 06, 2008 55.42 55.50 53.63 53.79 754,740 -1.29(-2.34%)
Mar 05, 2008 56.96 57.19 54.55 55.08 979,793 -0.97(-1.73%)
Mar 04, 2008 58.39 58.47 56.01 56.05 986,242 -1.95(-3.36%)
Mar 03, 2008 59.18 59.55 56.11 58.00 1,079,151 -2.62(-4.32%)
Feb 29, 2008 61.30 62.09 60.38 60.62 1,297,627 -1.72(-2.76%)
Feb 28, 2008 57.00 63.00 56.52 62.34 2,835,861 +7.69(+14.07%)
Feb 27, 2008 56.00 57.00 52.34 54.65 1,849,297 -2.73(-4.76%)
Feb 26, 2008 55.47 57.77 54.91 57.38 1,443,803 +1.91(+3.44%)
Feb 25, 2008 53.25 55.50 53.25 55.47 713,014 +2.27(+4.27%)
Feb 22, 2008 52.09 53.20 52.04 53.20 468,198 +0.37(+0.70%)
Feb 21, 2008 51.48 53.00 51.48 52.83 509,662 +0.70(+1.34%)
Feb 20, 2008 50.25 52.42 49.65 52.13 547,647 +1.27(+2.50%)
Feb 19, 2008 52.36 52.74 50.50 50.86 500,438 -0.85(-1.64%)
Feb 18, 2008 50.00 51.99 49.33 51.71 871,345 +0.00(+0.00%)
Feb 15, 2008 50.00 51.99 49.33 51.71 871,345 +2.21(+4.46%)
Feb 14, 2008 50.78 52.59 49.00 49.50 890,316 -0.87(-1.73%)
Feb 13, 2008 50.82 50.82 49.01 50.37 604,319 +0.29(+0.58%)
Feb 12, 2008 48.52 51.95 48.47 50.08 1,004,592 +2.09(+4.36%)
Feb 11, 2008 48.78 48.81 47.08 47.99 303,282 +0.62(+1.31%)
Feb 08, 2008 47.50 48.59 46.00 47.37 275,596 +0.51(+1.09%)
Feb 07, 2008 45.51 47.78 45.13 46.86 551,915 +0.63(+1.36%)
Feb 06, 2008 46.95 48.59 45.76 46.23 847,936 -1.26(-2.65%)
Feb 05, 2008 50.10 50.13 47.04 47.49 838,302 -3.20(-6.31%)
Feb 04, 2008 49.40 51.94 48.69 50.69 1,305,659 +2.02(+4.15%)
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.