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 (%)
Aug 31, 2010 40.82 41.55 40.26 40.49 2,567,208 -0.96(-2.32%)
Aug 30, 2010 41.21 42.00 40.74 41.45 1,326,669 +0.12(+0.29%)
Aug 27, 2010 40.46 41.78 39.80 41.33 2,311,424 +1.46(+3.66%)
Aug 26, 2010 38.90 40.74 38.90 39.87 2,972,662 +0.97(+2.49%)
Aug 25, 2010 38.43 39.07 37.53 38.90 2,203,961 +0.36(+0.93%)
Aug 24, 2010 39.78 39.99 38.43 38.54 2,870,119 -2.53(-6.16%)
Aug 23, 2010 41.76 42.10 40.96 41.07 1,563,966 -1.03(-2.45%)
Aug 20, 2010 41.17 42.14 40.70 42.10 768,634 +0.95(+2.31%)
Aug 19, 2010 41.20 41.74 40.70 41.15 1,386,978 -0.05(-0.12%)
Aug 18, 2010 41.53 42.40 41.13 41.20 1,315,879 -0.12(-0.29%)
Aug 17, 2010 40.98 42.15 40.61 41.32 1,507,710 +0.98(+2.43%)
Aug 16, 2010 39.57 40.69 39.34 40.34 738,664 +0.36(+0.90%)
Aug 13, 2010 40.32 40.60 39.83 39.98 860,576 -0.17(-0.42%)
Aug 12, 2010 38.86 40.84 38.53 40.15 2,070,688 +0.51(+1.29%)
Aug 11, 2010 39.86 40.42 39.14 39.64 1,964,229 -1.46(-3.55%)
Aug 10, 2010 41.47 41.47 38.91 41.10 5,383,319 -1.42(-3.34%)
Aug 09, 2010 42.99 43.38 42.05 42.52 1,807,633 +0.00(+0.00%)
Aug 06, 2010 41.38 42.64 40.79 42.52 1,172,432 +0.52(+1.24%)
Aug 05, 2010 42.00 43.04 41.71 42.00 2,939,904 +0.30(+0.72%)
Aug 04, 2010 40.00 41.97 39.75 41.70 3,255,144 +2.22(+5.62%)
Aug 03, 2010 39.98 40.22 38.68 39.48 2,034,096 -0.78(-1.94%)
Aug 02, 2010 40.70 40.98 39.81 40.26 1,746,265 +0.00(+0.00%)
Jul 30, 2010 39.31 40.36 39.00 40.26 1,330,912 +0.87(+2.21%)
Jul 29, 2010 39.69 39.86 38.64 39.39 1,340,312 +0.19(+0.48%)
Jul 28, 2010 39.18 40.00 38.85 39.20 1,377,261 -0.35(-0.88%)
Jul 27, 2010 40.73 40.87 39.02 39.55 2,171,719 -0.30(-0.75%)
Jul 26, 2010 40.37 40.50 39.43 39.85 1,929,570 -0.65(-1.60%)
Jul 23, 2010 39.22 40.94 39.22 40.50 1,838,092 +1.04(+2.64%)
Jul 22, 2010 38.55 39.71 38.10 39.46 1,957,990 +1.44(+3.79%)
Jul 21, 2010 38.92 38.92 37.84 38.02 1,152,557 -0.90(-2.31%)
Jul 20, 2010 37.00 39.06 36.90 38.92 2,125,549 +1.78(+4.79%)
Jul 19, 2010 37.00 37.39 36.70 37.14 1,831,642 +0.66(+1.81%)
Jul 16, 2010 36.97 36.97 36.00 36.48 1,297,372 -0.33(-0.90%)
Jul 15, 2010 36.23 36.94 36.10 36.81 1,488,805 -0.13(-0.35%)
Jul 14, 2010 36.85 37.14 36.28 36.94 1,398,054 +0.20(+0.54%)
Jul 13, 2010 36.19 36.87 35.80 36.74 2,495,296 +1.35(+3.81%)
Jul 12, 2010 36.75 36.94 34.86 35.39 2,786,330 -1.34(-3.65%)
Jul 09, 2010 35.56 36.78 35.36 36.73 2,667,378 +1.48(+4.20%)
Jul 08, 2010 34.59 35.65 34.50 35.25 4,656,982 +0.85(+2.47%)
Jul 07, 2010 32.30 34.98 32.30 34.40 7,792,046 +1.59(+4.85%)
Jul 06, 2010 38.93 39.09 31.35 32.81 21,650,772 -5.26(-13.82%)
Jul 02, 2010 37.60 38.56 37.46 38.07 1,141,946 +0.47(+1.25%)
Jul 01, 2010 37.57 37.95 36.46 37.60 3,063,787 +0.04(+0.11%)
Jun 30, 2010 38.40 39.67 37.49 37.56 3,805,789 -0.05(-0.13%)
Jun 29, 2010 39.27 39.56 36.95 37.61 8,001,024 -6.46(-14.66%)
Jun 25, 2010 43.91 44.33 42.42 44.07 1,169,794 +0.59(+1.36%)
Jun 24, 2010 45.00 45.00 43.20 43.48 1,532,015 -1.33(-2.97%)
Jun 23, 2010 44.97 45.10 42.86 44.81 1,915,204 +0.60(+1.36%)
Jun 22, 2010 44.93 46.00 43.92 44.21 2,458,769 -1.59(-3.47%)
Jun 21, 2010 44.36 47.01 44.36 45.80 5,375,291 +3.25(+7.64%)
Jun 18, 2010 42.59 43.03 41.98 42.55 1,979,454 -0.04(-0.09%)
Jun 17, 2010 43.76 43.85 42.40 42.59 2,402,425 -0.64(-1.48%)
Jun 16, 2010 42.00 43.88 41.90 43.23 3,142,802 +0.83(+1.96%)
Jun 15, 2010 39.55 42.50 39.42 42.40 4,906,049 +3.00(+7.61%)
Jun 14, 2010 38.11 39.60 38.11 39.40 2,572,849 +1.51(+3.99%)
Jun 11, 2010 36.50 37.91 36.30 37.89 2,403,627 +0.72(+1.94%)
Jun 10, 2010 36.73 37.29 36.73 37.17 4,073,179 +0.88(+2.42%)
Jun 09, 2010 37.17 37.49 36.10 36.29 4,825,065 -0.12(-0.33%)
Jun 08, 2010 36.51 36.76 36.03 36.41 1,987,141 +0.18(+0.50%)
Jun 07, 2010 37.08 37.63 35.89 36.23 1,269,809 -1.02(-2.74%)
Jun 04, 2010 38.63 39.22 37.07 37.25 1,642,476 -1.54(-3.97%)
Jun 03, 2010 40.00 40.28 38.08 38.79 3,068,112 -1.12(-2.81%)
Jun 02, 2010 38.04 40.00 38.04 39.91 1,325,117 +1.88(+4.94%)
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.