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 (%)
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%)
Sep 01, 2009 48.00 50.14 47.99 48.35 1,976,814 -0.59(-1.21%)
Aug 31, 2009 47.87 49.32 46.73 48.94 1,357,217 +0.09(+0.18%)
Aug 28, 2009 49.46 50.00 48.37 48.85 1,018,636 -0.23(-0.47%)
Aug 27, 2009 50.75 50.75 48.70 49.08 1,618,284 -1.43(-2.83%)
Aug 26, 2009 50.46 51.49 50.12 50.51 752,995 +0.39(+0.78%)
Aug 25, 2009 52.49 52.53 49.80 50.12 743,772 -2.04(-3.91%)
Aug 24, 2009 52.03 53.84 51.74 52.16 694,673 +0.73(+1.42%)
Aug 21, 2009 51.13 52.00 50.43 51.43 609,947 +1.14(+2.27%)
Aug 20, 2009 50.35 50.52 49.89 50.29 350,448 +0.53(+1.07%)
Aug 19, 2009 50.00 50.13 49.25 49.76 605,307 -1.54(-3.00%)
Aug 18, 2009 50.73 51.75 48.57 51.30 1,332,698 +3.40(+7.10%)
Aug 17, 2009 49.00 49.19 47.67 47.90 1,326,524 -2.90(-5.71%)
Aug 14, 2009 51.83 52.10 50.38 50.80 737,022 -1.30(-2.50%)
Aug 13, 2009 52.07 52.10 51.48 52.10 661,398 +0.45(+0.87%)
Aug 12, 2009 50.74 52.00 50.61 51.65 426,785 +0.33(+0.64%)
Aug 11, 2009 51.00 51.84 50.25 51.32 640,357 +0.43(+0.84%)
Aug 10, 2009 51.17 51.48 50.03 50.89 667,680 -0.60(-1.17%)
Aug 07, 2009 51.53 52.90 51.01 51.49 990,861 +0.13(+0.25%)
Aug 06, 2009 50.26 51.75 50.06 51.36 1,674,756 +1.27(+2.54%)
Aug 05, 2009 52.41 53.23 48.76 50.09 3,509,681 -4.58(-8.38%)
Aug 04, 2009 55.00 55.31 53.31 54.67 1,517,555 -0.16(-0.29%)
Aug 03, 2009 51.65 55.88 51.54 54.83 2,334,696 +3.58(+6.99%)
Jul 31, 2009 50.14 51.39 49.89 51.25 1,525,196 +1.13(+2.25%)
Jul 30, 2009 48.35 50.65 48.00 50.12 996,924 +2.61(+5.49%)
Jul 29, 2009 48.23 48.23 46.56 47.51 727,412 -0.86(-1.78%)
Jul 28, 2009 48.25 49.00 47.18 48.37 896,183 -0.17(-0.35%)
Jul 27, 2009 48.97 49.45 47.53 48.54 621,469 -0.74(-1.50%)
Jul 24, 2009 48.42 49.32 48.11 49.28 673,156 +1.01(+2.09%)
Jul 23, 2009 47.78 50.36 47.18 48.27 1,269,174 +0.40(+0.84%)
Jul 22, 2009 48.25 48.26 46.99 47.87 728,381 -0.09(-0.19%)
Jul 21, 2009 48.70 48.83 46.74 47.96 800,991 -0.27(-0.56%)
Jul 20, 2009 45.88 48.49 45.81 48.23 1,259,474 +2.90(+6.40%)
Jul 17, 2009 45.67 45.68 44.47 45.33 540,181 +0.05(+0.11%)
Jul 16, 2009 45.85 46.21 44.42 45.28 659,359 -0.45(-0.98%)
Jul 15, 2009 46.12 47.08 45.35 45.73 1,446,006 +0.52(+1.15%)
Jul 14, 2009 43.93 45.30 43.45 45.21 1,267,317 +1.75(+4.03%)
Jul 13, 2009 40.97 43.61 40.10 43.46 1,198,480 +3.14(+7.79%)
Jul 10, 2009 40.87 41.29 39.11 40.32 936,130 -1.45(-3.47%)
Jul 09, 2009 40.49 42.25 40.41 41.77 983,863 +2.05(+5.16%)
Jul 08, 2009 42.26 42.70 38.91 39.72 1,737,666 -2.52(-5.97%)
Jul 07, 2009 43.26 44.41 42.18 42.24 751,851 -1.36(-3.12%)
Jul 06, 2009 43.99 44.35 42.34 43.60 620,631 -1.00(-2.24%)
Jul 02, 2009 45.88 46.16 43.97 44.60 792,292 -2.06(-4.41%)
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.