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 30, 2010 37.93 38.18 36.36 36.50 1,545,755 -1.02(-2.72%)
Apr 29, 2010 38.50 38.79 36.90 37.52 1,879,067 -0.40(-1.05%)
Apr 28, 2010 38.19 38.75 37.39 37.92 1,106,792 +0.21(+0.56%)
Apr 27, 2010 39.35 39.35 37.48 37.71 1,282,212 -1.73(-4.39%)
Apr 26, 2010 38.65 39.70 38.65 39.44 1,746,182 +0.96(+2.49%)
Apr 23, 2010 38.50 38.68 37.83 38.48 1,186,658 +0.42(+1.10%)
Apr 22, 2010 36.00 38.14 36.00 38.06 1,888,057 +2.03(+5.63%)
Apr 21, 2010 37.31 38.02 35.60 36.03 2,784,175 -1.09(-2.94%)
Apr 20, 2010 37.73 38.23 36.95 37.12 2,104,133 +0.00(+0.00%)
Apr 19, 2010 38.60 38.60 36.45 37.12 3,820,117 -1.96(-5.02%)
Apr 16, 2010 39.78 40.22 38.71 39.08 1,533,361 -0.90(-2.25%)
Apr 15, 2010 39.51 40.49 39.51 39.98 1,371,360 +0.57(+1.45%)
Apr 14, 2010 39.24 39.99 39.07 39.41 1,280,710 +0.74(+1.91%)
Apr 13, 2010 38.41 39.09 38.16 38.67 1,004,970 -0.02(-0.05%)
Apr 12, 2010 37.99 39.20 37.99 38.69 1,284,510 +0.73(+1.92%)
Apr 09, 2010 39.12 39.40 37.70 37.96 2,196,425 -1.09(-2.79%)
Apr 08, 2010 39.49 39.49 38.75 39.05 1,258,747 -0.27(-0.69%)
Apr 07, 2010 39.75 40.51 39.00 39.32 2,088,451 -0.39(-0.98%)
Apr 06, 2010 40.01 40.30 38.84 39.71 1,581,221 -0.60(-1.49%)
Apr 05, 2010 40.60 40.90 40.04 40.31 978,226 +0.02(+0.05%)
Apr 01, 2010 40.10 40.29 40.29 40.29 7,624,600 +1.09(+2.78%)
Mar 31, 2010 40.50 40.50 39.20 39.20 1,617,042 -1.48(-3.64%)
Mar 30, 2010 40.39 40.90 39.70 40.68 1,897,798 +0.29(+0.72%)
Mar 29, 2010 39.50 40.80 39.48 40.39 1,685,469 +0.87(+2.20%)
Mar 26, 2010 39.82 40.49 38.90 39.52 2,327,372 -0.97(-2.40%)
Mar 25, 2010 39.26 41.28 39.23 40.49 3,945,449 +1.23(+3.13%)
Mar 24, 2010 37.58 39.49 37.28 39.26 2,718,599 +1.62(+4.30%)
Mar 23, 2010 37.08 37.66 36.53 37.64 1,332,461 +0.87(+2.37%)
Mar 22, 2010 35.94 36.80 34.85 36.77 2,833,883 +0.77(+2.14%)
Mar 19, 2010 36.99 37.21 35.96 36.00 1,267,076 -0.92(-2.49%)
Mar 18, 2010 36.77 37.12 36.52 36.92 1,338,662 +0.30(+0.82%)
Mar 17, 2010 37.45 37.55 36.15 36.62 2,476,824 -0.59(-1.59%)
Mar 16, 2010 37.98 38.18 37.15 37.21 1,618,880 -0.76(-2.00%)
Mar 15, 2010 37.68 38.60 37.16 37.97 1,298,194 -0.68(-1.76%)
Mar 12, 2010 39.41 39.41 38.49 38.65 871,478 -0.15(-0.39%)
Mar 11, 2010 39.00 39.00 38.19 38.80 1,039,241 -0.07(-0.18%)
Mar 10, 2010 38.74 39.14 38.43 38.87 1,434,316 +0.13(+0.34%)
Mar 09, 2010 39.50 40.49 38.38 38.74 1,590,712 -0.66(-1.68%)
Mar 08, 2010 38.85 39.71 38.65 39.40 1,661,644 +0.77(+1.99%)
Mar 05, 2010 38.18 38.99 38.02 38.63 1,734,775 +0.95(+2.52%)
Mar 04, 2010 36.99 38.03 36.76 37.68 3,693,176 +1.26(+3.46%)
Mar 03, 2010 37.31 37.86 36.30 36.42 2,729,225 -1.51(-3.98%)
Mar 02, 2010 39.16 39.62 37.65 37.93 2,281,489 -1.14(-2.92%)
Mar 01, 2010 38.56 39.82 38.28 39.07 2,428,898 +0.84(+2.20%)
Feb 26, 2010 37.05 38.46 36.71 38.23 1,931,041 +1.47(+4.00%)
Feb 25, 2010 34.79 36.94 34.51 36.76 1,891,002 +0.26(+0.71%)
Feb 24, 2010 36.13 36.62 35.52 36.50 1,669,059 +0.77(+2.16%)
Feb 23, 2010 35.47 36.50 34.86 35.73 2,169,667 +0.28(+0.79%)
Feb 22, 2010 36.00 36.70 35.42 35.45 1,618,016 +0.12(+0.34%)
Feb 19, 2010 35.36 35.49 35.02 35.33 946,205 -0.50(-1.40%)
Feb 18, 2010 35.21 35.97 35.06 35.83 2,011,099 +0.73(+2.08%)
Feb 17, 2010 35.23 36.45 34.76 35.10 1,820,557 +0.18(+0.52%)
Feb 16, 2010 33.88 35.14 33.38 34.92 1,816,741 +1.02(+3.01%)
Feb 12, 2010 33.11 33.90 33.90 33.90 4,657,800 +0.04(+0.12%)
Feb 11, 2010 33.01 34.04 32.20 33.86 4,005,843 +1.06(+3.23%)
Feb 10, 2010 31.61 33.18 31.44 32.80 2,258,812 +1.37(+4.36%)
Feb 09, 2010 31.22 31.74 30.31 31.43 2,304,665 +0.89(+2.91%)
Feb 08, 2010 30.67 31.27 30.17 30.54 1,527,843 -0.03(-0.10%)
Feb 05, 2010 29.95 30.87 29.90 30.57 2,426,886 +0.41(+1.37%)
Feb 04, 2010 31.58 31.80 29.90 30.16 3,480,408 -1.69(-5.31%)
Feb 03, 2010 31.00 33.70 31.00 31.85 4,695,128 -1.38(-4.15%)
Feb 02, 2010 32.90 33.96 32.70 33.23 3,319,414 +0.76(+2.34%)
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.