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, 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%)
Nov 02, 2009 54.13 56.86 53.19 54.56 1,633,590 +1.02(+1.91%)
Oct 30, 2009 56.30 57.47 53.04 53.54 1,517,089 -3.22(-5.67%)
Oct 29, 2009 57.64 59.63 56.48 56.76 1,640,804 -0.71(-1.24%)
Oct 28, 2009 57.89 58.84 56.26 57.47 1,466,477 -1.11(-1.89%)
Oct 27, 2009 59.66 59.84 57.54 58.58 1,218,527 -1.67(-2.77%)
Oct 26, 2009 60.42 61.50 59.69 60.25 524,540 -0.74(-1.21%)
Oct 23, 2009 61.49 61.72 60.84 60.99 1,336,840 +0.29(+0.48%)
Oct 22, 2009 58.29 61.07 58.29 60.70 1,221,644 +2.51(+4.31%)
Oct 21, 2009 57.70 58.81 57.11 58.19 759,450 +0.44(+0.76%)
Oct 20, 2009 58.19 59.96 57.50 57.75 950,697 -1.25(-2.12%)
Oct 19, 2009 60.63 60.87 58.80 59.00 1,102,760 -1.64(-2.70%)
Oct 16, 2009 61.25 61.82 60.26 60.64 541,088 -1.34(-2.16%)
Oct 15, 2009 62.40 62.40 60.84 61.98 471,886 -0.08(-0.13%)
Oct 14, 2009 62.29 62.88 60.82 62.06 593,176 +1.05(+1.72%)
Oct 13, 2009 60.38 61.37 59.64 61.01 524,325 +0.55(+0.91%)
Oct 12, 2009 63.36 63.79 60.20 60.46 856,454 -1.83(-2.94%)
Oct 09, 2009 62.16 62.40 61.43 62.29 376,941 +0.24(+0.39%)
Oct 08, 2009 60.13 62.42 59.44 62.05 1,327,517 +2.52(+4.23%)
Oct 07, 2009 60.64 60.64 59.30 59.53 441,342 +0.04(+0.07%)
Oct 06, 2009 58.73 60.38 58.48 59.49 615,804 +1.49(+2.57%)
Oct 05, 2009 56.56 58.34 55.87 58.00 470,670 +2.15(+3.85%)
Oct 02, 2009 55.02 57.00 54.35 55.85 485,548 -0.42(-0.75%)
Oct 01, 2009 59.07 59.49 56.20 56.27 819,091 -2.52(-4.29%)
Sep 30, 2009 59.48 60.61 56.25 58.79 1,255,656 -0.90(-1.51%)
Sep 29, 2009 59.23 61.34 59.02 59.69 1,227,438 +0.78(+1.32%)
Sep 28, 2009 57.20 59.20 56.50 58.91 1,097,929 +1.74(+3.04%)
Sep 25, 2009 56.51 57.45 56.23 57.17 548,076 +0.05(+0.09%)
Sep 24, 2009 57.99 58.48 56.69 57.12 909,418 -0.88(-1.52%)
Sep 23, 2009 56.35 58.98 56.20 58.00 1,264,858 +1.67(+2.96%)
Sep 22, 2009 55.22 56.86 55.12 56.33 423,078 +1.23(+2.23%)
Sep 21, 2009 55.35 55.68 54.30 55.10 675,650 -0.95(-1.69%)
Sep 18, 2009 56.37 56.37 55.00 56.05 906,857 -0.25(-0.44%)
Sep 17, 2009 56.66 58.00 56.04 56.30 1,417,683 -0.03(-0.05%)
Sep 16, 2009 55.49 56.50 55.31 56.33 1,149,941 +1.12(+2.03%)
Sep 15, 2009 54.20 55.49 53.87 55.21 886,076 +1.46(+2.72%)
Sep 14, 2009 53.68 54.50 53.30 53.75 774,533 -0.43(-0.79%)
Sep 11, 2009 56.92 56.98 53.94 54.18 1,838,572 -2.26(-4.00%)
Sep 10, 2009 56.27 56.80 56.01 56.44 705,560 +0.13(+0.23%)
Sep 09, 2009 54.55 57.00 54.06 56.31 1,760,806 +2.25(+4.16%)
Sep 08, 2009 54.89 55.70 53.37 54.06 1,542,110 +0.23(+0.43%)
Sep 04, 2009 50.65 53.99 50.50 53.83 1,335,393 +3.58(+7.12%)
Sep 03, 2009 49.80 51.00 49.75 50.25 1,663,846 +1.39(+2.84%)
Sep 02, 2009 48.00 49.46 48.00 48.86 1,558,024 +0.51(+1.05%)
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.