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, 2007 71.07 72.42 70.62 70.92 397,784 +0.29(+0.41%)
Apr 27, 2007 69.01 71.74 68.89 70.63 460,504 +1.62(+2.35%)
Apr 26, 2007 68.00 69.93 68.00 69.01 519,327 +1.12(+1.65%)
Apr 25, 2007 68.03 68.85 67.58 67.89 208,782 -0.14(-0.21%)
Apr 24, 2007 68.00 68.51 67.76 68.03 108,554 +0.11(+0.16%)
Apr 23, 2007 67.55 68.00 66.58 67.92 321,148 +0.23(+0.34%)
Apr 20, 2007 68.85 69.95 67.49 67.69 245,450 -0.99(-1.44%)
Apr 19, 2007 67.55 69.20 67.05 68.68 178,544 -0.55(-0.79%)
Apr 18, 2007 69.24 69.70 69.09 69.23 81,496 -0.42(-0.61%)
Apr 17, 2007 68.51 69.87 68.51 69.66 197,903 -0.19(-0.28%)
Apr 16, 2007 69.26 70.10 68.29 69.85 226,384 +1.41(+2.06%)
Apr 13, 2007 68.99 69.24 68.00 68.44 131,190 -0.38(-0.55%)
Apr 12, 2007 69.25 69.65 68.26 68.82 252,812 -0.27(-0.39%)
Apr 11, 2007 68.91 69.21 68.56 69.09 197,936 -0.19(-0.27%)
Apr 10, 2007 69.72 69.94 69.04 69.28 272,400 -0.67(-0.96%)
Apr 09, 2007 70.28 71.00 69.80 69.95 141,633 -0.33(-0.47%)
Apr 05, 2007 69.35 70.44 68.38 70.28 412,102 +0.55(+0.78%)
Apr 04, 2007 67.84 69.91 67.84 69.73 372,665 +2.03(+2.99%)
Apr 03, 2007 67.18 67.83 66.53 67.71 256,065 +0.40(+0.59%)
Apr 02, 2007 67.49 67.97 66.53 67.31 122,828 +0.33(+0.49%)
Mar 30, 2007 66.75 67.48 66.03 66.98 190,108 +0.25(+0.38%)
Mar 29, 2007 65.20 66.78 65.19 66.73 225,817 +1.50(+2.30%)
Mar 28, 2007 65.62 65.98 64.76 65.23 215,385 -0.63(-0.96%)
Mar 27, 2007 66.89 67.18 65.59 65.86 234,191 -1.57(-2.33%)
Mar 26, 2007 67.57 67.61 66.68 67.43 260,895 +0.38(+0.57%)
Mar 23, 2007 67.05 67.57 66.75 67.05 145,848 -0.16(-0.24%)
Mar 22, 2007 67.49 68.37 66.95 67.21 298,290 -0.06(-0.09%)
Mar 21, 2007 66.00 67.47 65.52 67.27 328,992 +1.20(+1.82%)
Mar 20, 2007 65.21 66.20 64.43 66.07 255,641 +0.52(+0.79%)
Mar 19, 2007 65.38 66.60 65.29 65.55 625,858 +0.95(+1.47%)
Mar 16, 2007 62.76 65.02 62.66 64.60 443,522 +1.84(+2.93%)
Mar 15, 2007 62.66 63.00 62.35 62.76 273,119 +0.49(+0.79%)
Mar 14, 2007 60.27 63.64 59.86 62.27 574,386 +1.63(+2.69%)
Mar 13, 2007 61.20 61.76 60.06 60.64 390,679 -0.56(-0.92%)
Mar 12, 2007 59.89 61.64 59.75 61.20 400,778 +0.99(+1.64%)
Mar 09, 2007 59.17 60.48 59.00 60.21 374,130 +1.66(+2.84%)
Mar 08, 2007 57.96 59.65 57.96 58.55 259,729 +0.74(+1.28%)
Mar 07, 2007 58.95 59.05 57.48 57.81 239,695 -1.14(-1.93%)
Mar 06, 2007 57.02 59.00 57.02 58.95 317,349 +3.01(+5.38%)
Mar 05, 2007 55.89 57.00 55.05 55.94 617,633 -1.84(-3.18%)
Mar 02, 2007 58.72 59.90 57.77 57.78 426,898 -1.21(-2.05%)
Mar 01, 2007 58.40 59.66 57.50 58.99 639,722 -0.02(-0.03%)
Feb 28, 2007 59.35 60.50 58.00 59.01 633,056 +0.37(+0.63%)
Feb 27, 2007 58.49 60.16 57.60 58.64 813,740 -3.12(-5.05%)
Feb 26, 2007 61.78 62.41 61.71 61.76 225,971 -0.23(-0.37%)
Feb 23, 2007 61.90 62.45 61.62 61.99 221,809 -0.16(-0.26%)
Feb 22, 2007 63.50 63.50 61.76 62.15 248,919 -0.84(-1.33%)
Feb 21, 2007 62.49 63.24 62.26 62.99 292,316 +0.20(+0.32%)
Feb 20, 2007 62.94 63.88 61.50 62.79 565,230 +1.05(+1.70%)
Feb 16, 2007 61.40 61.80 60.54 61.74 370,784 +0.49(+0.80%)
Feb 15, 2007 62.00 62.32 61.15 61.25 469,777 -0.57(-0.92%)
Feb 14, 2007 60.30 62.36 59.14 61.82 1,100,044 +3.43(+5.87%)
Feb 13, 2007 60.41 61.00 57.15 58.39 1,647,738 -1.86(-3.09%)
Feb 12, 2007 63.10 64.30 59.20 60.25 2,286,182 -7.37(-10.90%)
Feb 09, 2007 69.60 70.19 66.76 67.62 420,698 -1.94(-2.79%)
Feb 08, 2007 69.64 70.39 69.05 69.56 344,195 -0.08(-0.11%)
Feb 07, 2007 70.00 71.26 69.43 69.64 507,660 -0.15(-0.21%)
Feb 06, 2007 69.33 70.34 68.60 69.79 231,801 +0.54(+0.78%)
Feb 05, 2007 68.88 70.39 67.55 69.25 432,529 +0.62(+0.90%)
Feb 02, 2007 68.05 69.39 67.29 68.63 419,689 +1.19(+1.76%)
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.