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 (%)
Feb 27, 2009 19.74 20.07 19.68 20.00 865,289 -0.19(-0.94%)
Feb 26, 2009 20.18 20.92 19.95 20.19 430,145 +0.15(+0.75%)
Feb 25, 2009 19.90 20.39 19.64 20.04 762,245 -0.03(-0.15%)
Feb 24, 2009 19.70 20.68 19.47 20.07 1,252,541 +0.50(+2.55%)
Feb 23, 2009 19.44 19.84 19.25 19.57 774,414 +0.18(+0.93%)
Feb 20, 2009 18.54 19.52 18.52 19.39 655,761 +0.46(+2.43%)
Feb 19, 2009 19.08 19.35 18.81 18.93 691,626 +0.22(+1.18%)
Feb 18, 2009 19.53 19.57 18.39 18.71 954,239 -0.51(-2.65%)
Feb 17, 2009 19.49 19.58 18.84 19.22 997,021 -0.45(-2.29%)
Feb 13, 2009 19.77 19.93 19.34 19.67 528,469 -0.25(-1.26%)
Feb 12, 2009 19.38 19.92 18.74 19.92 830,781 +0.11(+0.56%)
Feb 11, 2009 18.57 19.99 18.54 19.81 1,024,709 +0.73(+3.83%)
Feb 10, 2009 20.69 20.76 18.55 19.08 1,588,425 -1.95(-9.27%)
Feb 09, 2009 23.00 23.46 20.14 21.03 2,146,029 -0.47(-2.19%)
Feb 06, 2009 21.66 22.35 20.47 21.50 1,497,010 -0.27(-1.24%)
Feb 05, 2009 20.59 21.89 20.16 21.77 813,658 +1.12(+5.42%)
Feb 04, 2009 20.51 21.62 20.18 20.65 956,342 +0.30(+1.47%)
Feb 03, 2009 20.65 20.65 19.97 20.35 511,052 -0.07(-0.34%)
Feb 02, 2009 20.99 21.46 19.96 20.42 608,441 -0.57(-2.72%)
Jan 30, 2009 21.05 21.99 20.07 20.99 834,717 +0.42(+2.04%)
Jan 29, 2009 19.68 20.89 19.60 20.57 649,578 +0.49(+2.44%)
Jan 28, 2009 19.43 20.42 19.32 20.08 599,150 +0.95(+4.97%)
Jan 27, 2009 18.76 19.37 18.67 19.13 286,619 +0.37(+1.97%)
Jan 26, 2009 18.89 19.43 18.53 18.76 680,805 -0.02(-0.11%)
Jan 23, 2009 19.42 19.52 18.50 18.78 856,239 -1.16(-5.82%)
Jan 22, 2009 20.17 20.36 19.59 19.94 817,234 -0.69(-3.34%)
Jan 21, 2009 20.54 20.76 20.00 20.63 458,567 +0.62(+3.10%)
Jan 20, 2009 21.95 21.95 19.99 20.01 723,308 -2.08(-9.42%)
Jan 16, 2009 20.35 22.40 20.25 22.09 1,366,996 +1.74(+8.55%)
Jan 15, 2009 20.50 20.71 19.34 20.35 765,166 -0.06(-0.29%)
Jan 14, 2009 20.25 20.62 19.96 20.41 6,182,114 +0.19(+0.94%)
Jan 13, 2009 19.83 20.77 19.70 20.22 688,082 +0.55(+2.80%)
Jan 12, 2009 20.00 20.15 19.59 19.67 835,064 -0.41(-2.04%)
Jan 09, 2009 20.50 20.78 19.94 20.08 838,701 -0.45(-2.19%)
Jan 08, 2009 21.95 22.00 20.33 20.53 1,227,689 -1.57(-7.10%)
Jan 07, 2009 23.26 23.26 21.70 22.10 1,071,451 -1.68(-7.06%)
Jan 06, 2009 24.38 24.72 23.70 23.78 608,637 -0.60(-2.46%)
Jan 05, 2009 23.91 24.80 22.96 24.38 730,107 +0.74(+3.13%)
Jan 02, 2009 23.92 23.99 23.29 23.64 282,397 -0.16(-0.67%)
Dec 31, 2008 22.48 24.03 22.37 23.80 673,403 +1.46(+6.54%)
Dec 30, 2008 21.58 22.46 21.58 22.34 628,328 +0.83(+3.86%)
Dec 29, 2008 20.81 21.55 20.68 21.51 458,250 +0.52(+2.48%)
Dec 26, 2008 20.29 21.12 20.29 20.99 217,418 +0.59(+2.89%)
Dec 24, 2008 20.15 20.83 19.77 20.40 378,071 +0.45(+2.26%)
Dec 23, 2008 20.65 20.84 19.69 19.95 250,062 -0.55(-2.68%)
Dec 22, 2008 22.77 22.77 19.88 20.50 699,846 -2.02(-8.97%)
Dec 19, 2008 21.01 22.85 21.01 22.52 937,809 +0.55(+2.50%)
Dec 18, 2008 21.75 22.61 21.53 21.97 928,887 +0.24(+1.10%)
Dec 17, 2008 20.11 22.12 20.01 21.73 963,568 +1.40(+6.89%)
Dec 16, 2008 20.59 20.99 19.52 20.33 876,004 +0.34(+1.70%)
Dec 15, 2008 21.64 22.00 19.54 19.99 654,482 -1.41(-6.59%)
Dec 12, 2008 20.98 21.55 20.80 21.40 445,225 -0.17(-0.79%)
Dec 11, 2008 22.71 23.11 21.35 21.57 1,454,142 -1.17(-5.15%)
Dec 10, 2008 22.50 23.84 21.89 22.74 1,092,139 +0.32(+1.43%)
Dec 09, 2008 22.70 23.90 21.96 22.42 1,084,942 -0.79(-3.40%)
Dec 08, 2008 21.00 23.23 20.75 23.21 1,642,735 +2.95(+14.56%)
Dec 05, 2008 19.43 20.48 19.12 20.26 1,221,007 +0.28(+1.40%)
Dec 04, 2008 20.22 20.49 19.71 19.98 654,743 -0.24(-1.19%)
Dec 03, 2008 19.28 20.37 18.92 20.22 770,490 -0.15(-0.74%)
Dec 02, 2008 20.16 20.63 20.00 20.37 948,893 +0.37(+1.85%)
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.