Skip to main content
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 (%)
Apr 29, 2005 43.50 44.41 42.30 43.88 557,485 +3.25(+8.00%)
Apr 28, 2005 41.93 42.19 40.44 40.63 198,608 -1.05(-2.52%)
Apr 27, 2005 41.06 41.83 40.75 41.68 101,107 +0.30(+0.72%)
Apr 26, 2005 41.83 42.11 41.25 41.38 163,248 -0.25(-0.60%)
Apr 25, 2005 39.49 41.75 39.49 41.63 202,291 +2.58(+6.61%)
Apr 22, 2005 38.80 39.17 38.22 39.05 126,869 -0.01(-0.03%)
Apr 21, 2005 36.17 39.50 36.14 39.06 94,451 +2.57(+7.04%)
Apr 20, 2005 37.72 37.76 36.18 36.49 115,763 -1.18(-3.13%)
Apr 19, 2005 37.93 37.93 36.75 37.67 103,265 +0.02(+0.05%)
Apr 18, 2005 37.45 37.70 37.01 37.65 66,679 +0.15(+0.40%)
Apr 15, 2005 38.51 38.80 37.32 37.50 44,340 -1.26(-3.25%)
Apr 14, 2005 39.64 39.64 38.59 38.76 31,352 -0.71(-1.80%)
Apr 13, 2005 38.90 39.90 38.89 39.47 62,784 +0.96(+2.49%)
Apr 12, 2005 38.60 38.90 38.32 38.51 72,509 -0.03(-0.08%)
Apr 11, 2005 39.13 39.84 38.46 38.54 44,350 -1.28(-3.21%)
Apr 08, 2005 40.25 40.31 39.38 39.82 121,881 -0.31(-0.77%)
Apr 07, 2005 37.50 40.20 37.00 40.13 117,736 +2.34(+6.19%)
Apr 06, 2005 37.47 38.01 37.36 37.79 47,318 -0.10(-0.26%)
Apr 05, 2005 38.16 38.16 37.55 37.89 57,488 -0.14(-0.37%)
Apr 04, 2005 38.21 38.29 37.60 38.03 40,715 -0.17(-0.45%)
Apr 01, 2005 38.11 38.72 37.88 38.20 62,847 +0.35(+0.92%)
Mar 31, 2005 37.75 38.06 37.48 37.85 149,994 +0.19(+0.50%)
Mar 30, 2005 37.90 38.42 37.31 37.66 147,086 +0.03(+0.08%)
Mar 29, 2005 38.70 38.72 37.08 37.63 191,041 -0.88(-2.29%)
Mar 28, 2005 39.11 39.11 37.33 38.51 127,485 -0.33(-0.85%)
Mar 24, 2005 38.20 39.00 37.71 38.84 69,134 +0.53(+1.38%)
Mar 23, 2005 38.95 38.95 38.30 38.31 97,753 -0.26(-0.67%)
Mar 22, 2005 39.83 39.95 38.41 38.57 122,316 -1.23(-3.09%)
Mar 21, 2005 40.49 40.49 39.24 39.80 71,910 -0.01(-0.03%)
Mar 18, 2005 40.67 40.67 39.53 39.81 98,435 -0.75(-1.85%)
Mar 17, 2005 41.13 41.44 40.02 40.56 525,435 -1.50(-3.57%)
Mar 16, 2005 42.57 42.80 42.03 42.06 69,141 -0.24(-0.57%)
Mar 15, 2005 42.60 43.50 42.26 42.30 58,802 -0.38(-0.89%)
Mar 14, 2005 42.88 43.10 42.25 42.68 140,638 +0.11(+0.26%)
Mar 11, 2005 41.49 43.54 40.98 42.57 157,461 +1.56(+3.80%)
Mar 10, 2005 40.63 41.54 40.15 41.01 222,293 +0.29(+0.71%)
Mar 09, 2005 41.39 41.62 40.40 40.72 108,784 -0.68(-1.64%)
Mar 08, 2005 41.50 42.49 41.25 41.40 113,641 +0.00(+0.00%)
Mar 07, 2005 39.40 41.50 39.10 41.40 170,049 +2.00(+5.08%)
Mar 04, 2005 39.66 39.94 38.96 39.40 75,510 -0.02(-0.05%)
Mar 03, 2005 39.02 40.19 39.02 39.42 117,817 +0.18(+0.46%)
Mar 02, 2005 39.90 39.96 38.64 39.24 114,707 -0.50(-1.26%)
Mar 01, 2005 38.60 40.10 37.78 39.74 165,411 +1.19(+3.09%)
Feb 28, 2005 37.37 39.50 37.20 38.55 178,283 +0.90(+2.39%)
Feb 25, 2005 39.50 39.50 37.26 37.65 316,214 -1.74(-4.42%)
Feb 24, 2005 39.50 39.80 38.51 39.39 168,517 -0.22(-0.56%)
Feb 23, 2005 39.02 40.27 38.85 39.61 203,246 +0.51(+1.30%)
Feb 22, 2005 39.50 40.44 39.03 39.10 408,855 +0.70(+1.82%)
Feb 18, 2005 38.94 39.00 38.30 38.40 286,881 +0.00(+0.00%)
Feb 17, 2005 39.36 40.42 38.05 38.40 234,066 -1.28(-3.23%)
Feb 16, 2005 42.42 42.75 39.25 39.68 353,644 -2.96(-6.94%)
Feb 15, 2005 42.63 42.71 42.00 42.64 44,817 +0.41(+0.97%)
Feb 14, 2005 42.28 42.70 42.01 42.23 141,188 +0.25(+0.60%)
Feb 11, 2005 42.00 42.20 41.20 41.98 127,467 +0.38(+0.91%)
Feb 10, 2005 41.50 42.00 41.12 41.60 32,446 +0.30(+0.73%)
Feb 09, 2005 42.30 42.78 41.01 41.30 92,739 -1.16(-2.73%)
Feb 08, 2005 42.23 43.44 41.51 42.46 72,706 -0.86(-1.99%)
Feb 07, 2005 43.60 44.28 43.01 43.32 115,130 -0.28(-0.64%)
Feb 04, 2005 41.95 43.68 41.50 43.60 139,226 +2.63(+6.42%)
Feb 03, 2005 41.92 41.92 40.56 40.97 79,451 -0.86(-2.06%)
Feb 02, 2005 42.01 42.39 41.53 41.83 62,006 +0.48(+1.16%)
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.