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 (%)
Aug 30, 2013 46.98 47.00 45.77 46.02 0 -0.86(-1.83%)
Aug 29, 2013 46.90 47.34 46.58 46.88 1,271,401 -0.20(-0.42%)
Aug 28, 2013 45.94 47.13 45.15 47.08 1,263,704 +0.55(+1.18%)
Aug 27, 2013 46.69 47.10 46.02 46.53 2,406,090 -0.78(-1.65%)
Aug 26, 2013 47.37 48.02 46.74 47.31 0 +0.09(+0.19%)
Aug 23, 2013 46.11 47.57 45.83 47.22 0 +1.23(+2.67%)
Aug 22, 2013 45.87 46.48 45.23 45.99 0 +0.62(+1.37%)
Aug 21, 2013 45.97 46.72 45.17 45.37 1,435,093 -0.88(-1.90%)
Aug 20, 2013 45.95 46.40 44.55 46.25 0 +0.28(+0.61%)
Aug 19, 2013 46.10 46.84 45.03 45.97 1,899,619 -0.06(-0.13%)
Aug 16, 2013 45.50 46.46 45.02 46.03 0 +1.03(+2.29%)
Aug 15, 2013 44.58 45.42 43.03 45.00 2,965,583 -0.08(-0.18%)
Aug 14, 2013 45.00 45.83 44.80 45.08 2,057,487 -0.04(-0.09%)
Aug 13, 2013 43.32 45.56 42.80 45.12 2,641,138 +1.87(+4.32%)
Aug 12, 2013 42.33 43.44 42.08 43.25 1,616,103 +0.97(+2.29%)
Aug 09, 2013 42.77 43.06 41.95 42.28 1,703,150 -0.19(-0.45%)
Aug 08, 2013 42.86 44.14 42.34 42.47 2,938,245 +0.08(+0.19%)
Aug 07, 2013 42.21 42.66 41.19 42.39 1,816,952 -0.35(-0.82%)
Aug 06, 2013 42.05 43.19 42.05 42.74 1,759,642 +0.18(+0.42%)
Aug 05, 2013 43.69 43.69 41.99 42.56 2,770,163 -0.74(-1.71%)
Aug 02, 2013 43.03 43.37 41.54 43.30 6,428,258 -0.42(-0.96%)
Aug 01, 2013 43.25 45.99 42.00 43.72 16,749,352 +7.12(+19.45%)
Jul 31, 2013 36.49 37.46 36.23 36.60 0 +0.09(+0.25%)
Jul 30, 2013 35.45 36.66 35.21 36.51 0 +1.23(+3.49%)
Jul 29, 2013 35.77 36.51 35.16 35.28 0 -0.72(-2.00%)
Jul 26, 2013 35.91 36.18 35.58 36.00 0 -0.18(-0.50%)
Jul 25, 2013 35.15 36.23 35.01 36.18 0 +1.60(+4.63%)
Jul 24, 2013 34.76 35.05 34.23 34.58 0 -0.04(-0.12%)
Jul 23, 2013 35.11 35.19 34.34 34.62 0 -0.04(-0.12%)
Jul 22, 2013 34.73 35.16 34.19 34.66 0 -0.27(-0.77%)
Jul 19, 2013 35.84 35.99 34.71 34.93 0 -0.69(-1.94%)
Jul 18, 2013 34.94 36.61 34.87 35.62 2,941,699 +0.89(+2.56%)
Jul 17, 2013 33.80 34.87 33.23 34.73 1,211,626 +0.87(+2.57%)
Jul 16, 2013 34.09 34.51 33.60 33.86 0 -0.05(-0.15%)
Jul 15, 2013 33.63 34.12 33.46 33.91 0 +0.28(+0.83%)
Jul 12, 2013 34.11 34.23 33.51 33.63 0 -0.65(-1.90%)
Jul 11, 2013 34.42 34.74 33.52 34.28 1,693,983 +0.43(+1.27%)
Jul 10, 2013 32.90 34.22 32.56 33.85 4,968,462 +2.05(+6.45%)
Jul 09, 2013 32.28 32.51 31.36 31.80 0 -0.30(-0.93%)
Jul 08, 2013 32.21 32.57 31.96 32.10 0 -0.04(-0.12%)
Jul 05, 2013 32.02 32.42 31.25 32.14 0 +0.21(+0.66%)
Jul 03, 2013 32.29 33.28 31.93 31.93 0 -0.77(-2.35%)
Jul 02, 2013 33.00 33.04 32.26 32.70 1,274,044 -0.33(-1.00%)
Jul 01, 2013 33.19 33.43 32.66 33.03 0 +0.40(+1.23%)
Jun 28, 2013 32.83 33.38 32.44 32.63 2,362,502 -0.09(-0.28%)
Jun 27, 2013 32.24 32.99 31.64 32.72 0 +0.87(+2.73%)
Jun 26, 2013 31.28 32.50 30.98 31.85 0 +0.61(+1.95%)
Jun 25, 2013 30.76 32.15 30.50 31.24 0 +1.27(+4.24%)
Jun 24, 2013 30.90 30.90 29.37 29.97 0 -1.38(-4.40%)
Jun 21, 2013 32.37 32.64 30.88 31.35 2,528,918 -1.04(-3.21%)
Jun 20, 2013 34.20 34.37 32.21 32.39 0 -2.19(-6.33%)
Jun 19, 2013 34.70 35.26 34.40 34.58 1,791,328 -0.40(-1.14%)
Jun 18, 2013 34.75 35.33 34.38 34.98 0 +0.09(+0.26%)
Jun 17, 2013 34.38 34.96 33.74 34.89 0 +0.99(+2.92%)
Jun 14, 2013 33.57 34.28 33.31 33.90 0 +0.24(+0.71%)
Jun 13, 2013 33.16 33.77 32.89 33.66 1,396,576 +0.36(+1.08%)
Jun 12, 2013 33.59 33.70 32.93 33.30 1,872,658 +0.21(+0.63%)
Jun 11, 2013 33.08 33.51 32.73 33.09 3,690,294 -0.79(-2.33%)
Jun 10, 2013 33.61 34.05 33.20 33.88 0 +0.01(+0.03%)
Jun 07, 2013 32.54 34.79 32.49 33.87 0 +0.96(+2.92%)
Jun 06, 2013 31.01 33.02 30.76 32.91 1,974,760 +1.95(+6.30%)
Jun 05, 2013 31.27 31.64 30.91 30.96 0 -0.56(-1.78%)
Jun 04, 2013 30.62 31.89 30.37 31.52 0 +1.16(+3.82%)
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.