FinancialContent is the trusted provider of stock market information to the media industry.
Ctrip.com Intl Ltd (NQ: CTRP)
30.84 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:20 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 30.77 30.99 30.42 30.84 3,673,254 -0.02(-0.06%)
Oct 15, 2019 30.72 31.43 30.51 30.86 2,167,998 +0.32(+1.05%)
Oct 14, 2019 30.73 31.11 30.45 30.54 2,371,923 -0.04(-0.13%)
Oct 11, 2019 30.47 31.37 30.20 30.58 5,362,000 +1.20(+4.08%)
Oct 10, 2019 29.01 29.63 29.00 29.38 5,550,877 +0.35(+1.21%)
Oct 09, 2019 29.31 29.45 28.83 29.03 3,567,701 +0.18(+0.62%)
Oct 08, 2019 29.51 29.55 28.58 28.85 6,249,520 -1.13(-3.77%)
Oct 07, 2019 30.09 30.80 29.45 29.98 5,869,848 -0.37(-1.22%)
Oct 04, 2019 30.80 31.20 30.02 30.35 4,267,600 -0.45(-1.46%)
Oct 03, 2019 30.26 31.07 29.96 30.80 6,036,522 +0.86(+2.87%)
Oct 02, 2019 29.73 30.46 29.58 29.94 15,702,614 +0.10(+0.34%)
Oct 01, 2019 29.57 30.13 29.41 29.84 5,813,932 +0.55(+1.88%)
Sep 30, 2019 29.38 29.79 28.98 29.29 7,620,541 +0.27(+0.93%)
Sep 27, 2019 29.33 30.70 28.55 29.02 32,993,200 -0.79(-2.65%)
Sep 26, 2019 30.89 31.25 29.65 29.81 11,430,694 -2.34(-7.28%)
Sep 25, 2019 31.50 32.21 31.24 32.15 3,739,583 +0.40(+1.26%)
Sep 24, 2019 32.12 32.50 31.63 31.75 4,543,055 -0.29(-0.91%)
Sep 23, 2019 32.99 33.00 31.89 32.04 4,259,420 -1.04(-3.14%)
Sep 20, 2019 33.32 33.63 32.82 33.08 5,108,100 -0.12(-0.36%)
Sep 19, 2019 34.02 34.39 33.10 33.20 5,424,173 -0.83(-2.44%)
Sep 18, 2019 35.20 35.50 33.77 34.03 4,224,593 -1.21(-3.43%)
Sep 17, 2019 35.50 35.50 34.92 35.24 3,326,529 -0.39(-1.09%)
Sep 16, 2019 34.93 35.66 34.92 35.63 2,605,386 -0.38(-1.06%)
Sep 13, 2019 35.46 36.13 35.32 36.01 3,453,700 +1.18(+3.39%)
Sep 12, 2019 36.41 36.41 34.76 34.83 4,971,466 -1.29(-3.57%)
Sep 11, 2019 34.41 36.60 34.12 36.12 7,214,339 +1.95(+5.71%)
Sep 10, 2019 34.20 35.47 33.55 34.17 9,638,909 -0.94(-2.68%)
Sep 09, 2019 34.75 35.17 34.35 35.11 4,725,802 +0.18(+0.52%)
Sep 06, 2019 34.20 35.15 33.88 34.93 4,624,000 +0.83(+2.43%)
Sep 05, 2019 33.11 34.85 33.11 34.10 6,191,480 +1.23(+3.74%)
Sep 04, 2019 32.77 33.33 32.35 32.87 6,412,102 +1.29(+4.08%)
Sep 03, 2019 32.27 32.27 31.36 31.58 5,091,868 -0.80(-2.47%)
Aug 30, 2019 32.19 32.74 31.98 32.38 5,355,400 +0.51(+1.60%)
Aug 29, 2019 32.21 32.32 31.75 31.87 5,245,770 +0.19(+0.60%)
Aug 28, 2019 31.38 31.99 31.01 31.68 2,908,145 +0.29(+0.92%)
Aug 27, 2019 31.88 32.12 31.18 31.39 3,794,578 -0.47(-1.48%)
Aug 26, 2019 32.53 32.81 31.84 31.86 3,468,504 -0.28(-0.87%)
Aug 23, 2019 33.03 33.36 31.93 32.14 3,709,800 -1.18(-3.54%)
Aug 22, 2019 34.50 34.60 32.96 33.32 3,242,247 -1.38(-3.98%)
Aug 21, 2019 35.66 35.70 34.62 34.70 2,158,534 -0.56(-1.59%)
Aug 20, 2019 34.79 35.60 34.79 35.26 2,659,475 -0.04(-0.11%)
Aug 19, 2019 34.48 35.37 34.38 35.30 4,894,219 +1.77(+5.28%)
Aug 16, 2019 33.17 33.78 32.80 33.53 2,873,400 +1.17(+3.62%)
Aug 15, 2019 32.51 32.90 31.83 32.36 2,258,920 +0.23(+0.72%)
Aug 14, 2019 32.83 32.83 31.64 32.13 3,739,385 -1.31(-3.92%)
Aug 13, 2019 32.78 34.20 32.14 33.44 3,593,505 +0.70(+2.14%)
Aug 12, 2019 33.25 33.34 32.73 32.74 4,947,330 -1.19(-3.51%)
Aug 09, 2019 34.49 34.62 33.71 33.93 1,654,800 -1.06(-3.03%)
Aug 08, 2019 34.50 35.00 34.09 34.99 2,299,758 +0.84(+2.46%)
Aug 07, 2019 33.33 34.30 32.87 34.15 2,830,929 +0.16(+0.47%)
Aug 06, 2019 34.15 34.77 33.92 33.99 3,558,971 +0.49(+1.46%)
Aug 05, 2019 34.67 35.01 32.72 33.50 8,965,353 -2.94(-8.07%)
Aug 02, 2019 36.91 37.05 35.85 36.44 3,562,600 -0.85(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.