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 (%)
Jul 31, 2018 41.93 42.20 41.00 41.15 4,950,905 -0.70(-1.67%)
Jul 30, 2018 42.05 42.31 41.75 41.85 4,073,467 -0.27(-0.64%)
Jul 27, 2018 43.00 43.54 42.05 42.12 4,922,300 -0.51(-1.20%)
Jul 26, 2018 43.02 43.19 42.49 42.63 2,719,311 -0.61(-1.41%)
Jul 25, 2018 42.92 43.40 42.37 43.24 2,853,293 +0.53(+1.24%)
Jul 24, 2018 43.16 43.91 42.48 42.71 4,738,602 +0.25(+0.59%)
Jul 23, 2018 42.21 42.54 42.15 42.46 4,556,929 +0.21(+0.50%)
Jul 20, 2018 42.20 42.75 42.08 42.25 4,589,586 +0.13(+0.31%)
Jul 19, 2018 43.71 43.72 42.01 42.12 8,781,179 -1.79(-4.08%)
Jul 18, 2018 44.50 44.50 43.72 43.91 4,346,930 -0.59(-1.33%)
Jul 17, 2018 43.90 44.59 43.84 44.50 3,263,339 +0.13(+0.29%)
Jul 16, 2018 44.92 44.92 44.20 44.37 3,131,638 -0.63(-1.40%)
Jul 13, 2018 44.80 45.00 2,888,208 -0.42(-0.92%)
Jul 12, 2018 45.51 45.75 44.73 45.42 3,224,203 +0.12(+0.26%)
Jul 11, 2018 45.00 45.54 44.73 45.30 3,140,498 +0.11(+0.24%)
Jul 10, 2018 45.63 46.14 45.10 45.19 4,434,938 +0.03(+0.07%)
Jul 09, 2018 45.95 46.06 44.81 45.16 3,764,498 -0.49(-1.07%)
Jul 06, 2018 45.47 45.89 44.75 45.65 4,898,612 +0.49(+1.09%)
Jul 05, 2018 46.50 46.99 44.81 45.16 5,173,008 -1.29(-2.78%)
Jul 03, 2018 46.45 46.45 46.45 0 -0.51(-1.09%)
Jul 02, 2018 46.76 47.08 45.93 46.96 5,474,800 -0.67(-1.41%)
Jun 29, 2018 48.55 48.70 47.26 47.63 4,271,840 -0.38(-0.79%)
Jun 28, 2018 46.50 48.47 46.48 48.01 5,772,414 +1.47(+3.16%)
Jun 27, 2018 47.18 47.46 46.43 46.54 6,316,588 -0.78(-1.65%)
Jun 26, 2018 47.68 48.00 47.05 47.32 4,911,902 -0.15(-0.32%)
Jun 25, 2018 47.60 47.99 46.00 47.47 7,655,196 -1.31(-2.69%)
Jun 22, 2018 49.41 49.41 48.15 48.78 2,776,270 -0.22(-0.45%)
Jun 21, 2018 49.62 49.69 48.89 49.00 4,270,199 -0.67(-1.35%)
Jun 20, 2018 50.01 50.19 48.89 49.67 4,502,109 -0.23(-0.46%)
Jun 19, 2018 49.50 50.09 49.05 49.90 7,000,908 -1.32(-2.58%)
Jun 18, 2018 51.09 51.36 50.40 51.22 3,793,258 -0.50(-0.97%)
Jun 15, 2018 51.91 51.14 51.72 8,778,692 +0.58(+1.13%)
Jun 14, 2018 50.39 51.42 50.35 51.14 5,185,854 +0.86(+1.71%)
Jun 13, 2018 49.91 50.84 49.60 50.28 3,722,783 -0.03(-0.06%)
Jun 12, 2018 49.81 51.00 49.50 50.31 7,965,225 +0.84(+1.70%)
Jun 11, 2018 48.74 49.50 48.70 49.47 6,848,150 +0.58(+1.19%)
Jun 08, 2018 47.62 48.95 47.48 48.89 4,455,544 +0.82(+1.71%)
Jun 07, 2018 47.91 48.47 47.63 48.07 4,669,161 +0.05(+0.10%)
Jun 06, 2018 46.55 48.27 46.52 48.02 9,915,809 +1.43(+3.07%)
Jun 05, 2018 46.66 46.98 46.55 46.59 5,736,927 +0.18(+0.39%)
Jun 04, 2018 45.04 46.47 45.04 46.41 6,298,867 +1.32(+2.93%)
Jun 01, 2018 45.15 45.56 44.72 45.09 4,829,507 +0.00(+0.00%)
May 31, 2018 45.26 45.44 44.73 45.09 5,907,787 -0.05(-0.11%)
May 30, 2018 45.52 45.68 44.97 45.14 3,769,918 -0.38(-0.83%)
May 29, 2018 46.00 46.47 45.04 45.52 5,856,234 -0.98(-2.11%)
May 25, 2018 46.50 46.50 46.50 0 +0.57(+1.24%)
May 24, 2018 45.17 46.15 44.93 45.93 5,892,530 +0.76(+1.68%)
May 23, 2018 45.11 46.74 44.62 45.17 15,901,385 +1.73(+3.98%)
May 22, 2018 43.02 43.55 42.80 43.44 4,747,805 +0.46(+1.07%)
May 21, 2018 43.71 44.16 42.91 42.98 8,803,788 -0.11(-0.26%)
May 18, 2018 42.95 43.14 42.42 43.09 2,064,774 +0.29(+0.68%)
May 17, 2018 42.53 43.13 42.08 42.80 2,666,026 +0.06(+0.14%)
May 16, 2018 42.92 43.12 42.15 42.74 2,750,175 -0.12(-0.28%)
May 15, 2018 42.57 42.88 42.14 42.86 2,592,161 -0.32(-0.74%)
May 14, 2018 43.00 43.76 43.00 43.18 1,573,427 +0.08(+0.19%)
May 11, 2018 43.55 43.89 43.00 43.10 1,772,609 -0.31(-0.71%)
May 10, 2018 43.49 43.85 43.30 43.41 2,040,881 +0.02(+0.05%)
May 09, 2018 42.75 43.70 42.60 43.39 3,750,752 +0.72(+1.69%)
May 08, 2018 42.38 43.10 42.32 42.67 4,718,690 +0.64(+1.52%)
May 07, 2018 41.49 42.30 41.30 42.03 4,630,107 +0.85(+2.06%)
May 04, 2018 41.02 41.66 40.59 41.18 3,733,437 -0.20(-0.48%)
May 03, 2018 41.05 41.47 40.45 41.38 3,192,982 +0.04(+0.10%)
May 02, 2018 41.60 41.68 41.14 41.34 1,939,473 -0.12(-0.29%)
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.