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 (%)
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%)
Jun 01, 2010 38.22 39.24 38.00 38.03 1,710,803 -1.36(-3.45%)
May 28, 2010 40.49 40.33 39.02 39.39 1,420,927 -1.10(-2.72%)
May 27, 2010 38.63 40.54 38.05 40.49 2,244,548 +3.10(+8.29%)
May 26, 2010 37.50 38.85 36.96 37.39 1,393,218 +0.24(+0.65%)
May 25, 2010 34.69 37.15 34.50 37.15 2,438,016 -0.33(-0.88%)
May 24, 2010 36.53 37.83 36.51 37.48 1,520,010 +0.83(+2.26%)
May 21, 2010 34.45 36.69 34.26 36.65 2,604,467 +1.69(+4.83%)
May 20, 2010 35.03 36.85 34.75 34.96 3,459,642 -3.04(-8.00%)
May 19, 2010 36.95 38.25 36.55 38.00 1,835,120 +0.03(+0.08%)
May 18, 2010 38.26 39.13 37.60 37.97 1,653,925 +0.04(+0.11%)
May 17, 2010 37.69 38.75 36.50 37.93 2,880,776 -0.06(-0.16%)
May 14, 2010 39.61 39.80 37.52 37.99 2,855,987 -2.58(-6.36%)
May 13, 2010 39.55 41.60 39.20 40.57 3,626,932 +0.58(+1.45%)
May 12, 2010 38.41 40.00 38.05 39.99 4,112,473 +3.44(+9.41%)
May 11, 2010 37.10 37.23 35.63 36.55 2,725,671 -0.58(-1.56%)
May 10, 2010 37.35 37.48 35.49 37.13 3,076,227 +4.20(+12.75%)
May 07, 2010 34.00 34.80 32.50 32.93 2,243,810 -1.07(-3.15%)
May 06, 2010 35.03 35.67 32.41 34.00 2,851,467 -1.48(-4.17%)
May 05, 2010 35.66 36.19 34.64 35.48 1,882,371 -1.11(-3.03%)
May 04, 2010 36.74 37.00 35.80 36.59 1,778,050 -0.44(-1.19%)
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.