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 (%)
Jun 29, 2012 17.00 17.09 16.53 16.76 1,948,043 +0.15(+0.90%)
Jun 28, 2012 16.38 16.64 16.31 16.61 1,943,707 +0.08(+0.48%)
Jun 27, 2012 16.71 16.78 16.42 16.53 1,294,585 -0.05(-0.30%)
Jun 26, 2012 16.51 16.78 16.48 16.58 1,526,443 +0.07(+0.42%)
Jun 25, 2012 16.73 17.05 16.47 16.51 1,956,165 -0.43(-2.54%)
Jun 22, 2012 16.80 17.05 16.70 16.94 2,778,863 +0.28(+1.68%)
Jun 21, 2012 17.52 17.59 16.64 16.66 2,621,635 -0.88(-5.02%)
Jun 20, 2012 17.52 17.91 17.39 17.54 3,209,103 -0.04(-0.23%)
Jun 19, 2012 17.35 17.79 17.19 17.58 2,309,919 +0.40(+2.33%)
Jun 18, 2012 17.10 17.38 16.99 17.18 1,867,928 +0.05(+0.29%)
Jun 15, 2012 17.10 17.19 16.74 17.13 2,718,944 +0.08(+0.47%)
Jun 14, 2012 16.69 17.48 16.66 17.05 4,484,728 +0.58(+3.52%)
Jun 13, 2012 16.50 16.84 16.25 16.47 3,472,983 -0.07(-0.42%)
Jun 12, 2012 17.15 17.21 16.40 16.54 3,917,831 -0.52(-3.05%)
Jun 11, 2012 18.73 18.85 16.94 17.06 4,464,163 -1.60(-8.57%)
Jun 08, 2012 18.89 19.11 18.54 18.66 2,247,396 -0.39(-2.05%)
Jun 07, 2012 19.09 19.35 18.83 19.05 2,798,611 +0.34(+1.82%)
Jun 06, 2012 18.17 18.85 18.11 18.71 2,399,039 +0.66(+3.66%)
Jun 05, 2012 17.55 18.15 17.50 18.05 1,913,105 +0.42(+2.38%)
Jun 04, 2012 17.84 18.05 17.54 17.63 2,823,836 -0.21(-1.18%)
Jun 01, 2012 18.03 18.11 17.84 17.84 3,154,559 -0.56(-3.04%)
May 31, 2012 18.55 18.60 18.05 18.40 2,890,011 -0.24(-1.29%)
May 30, 2012 19.01 19.10 18.56 18.64 2,210,768 -0.53(-2.76%)
May 29, 2012 18.70 19.24 18.60 19.17 2,093,543 +0.81(+4.41%)
May 25, 2012 18.70 18.83 18.32 18.36 1,565,837 -0.18(-0.97%)
May 24, 2012 19.10 19.10 18.48 18.54 2,158,189 -0.57(-2.98%)
May 23, 2012 19.08 19.23 18.91 19.11 4,447,559 -0.14(-0.73%)
May 22, 2012 19.56 19.65 19.15 19.25 1,179,164 -0.23(-1.18%)
May 21, 2012 18.90 19.67 18.77 19.48 1,941,700 +0.57(+3.01%)
May 18, 2012 20.91 21.16 18.81 18.91 4,146,639 -2.00(-9.56%)
May 17, 2012 21.38 21.76 20.78 20.91 7,311,542 +1.26(+6.41%)
May 16, 2012 19.63 20.44 19.56 19.65 1,897,240 +0.04(+0.20%)
May 15, 2012 19.04 19.93 19.01 19.61 2,924,792 +0.65(+3.43%)
May 14, 2012 19.01 19.29 18.94 18.96 3,473,540 -0.13(-0.68%)
May 11, 2012 18.92 19.33 18.92 19.09 3,980,385 +0.08(+0.42%)
May 10, 2012 19.60 19.80 18.96 19.01 1,989,549 -0.50(-2.56%)
May 09, 2012 19.63 19.83 19.30 19.51 1,664,223 -0.36(-1.81%)
May 08, 2012 19.85 20.04 19.43 19.87 1,865,332 -0.13(-0.65%)
May 07, 2012 19.71 20.12 19.71 20.00 2,659,200 +0.09(+0.45%)
May 04, 2012 20.10 20.10 19.44 19.91 2,594,879 -0.16(-0.80%)
May 03, 2012 20.48 20.66 19.84 20.07 3,078,850 -0.44(-2.15%)
May 02, 2012 20.90 21.10 20.41 20.51 3,020,830 -0.43(-2.05%)
May 01, 2012 21.79 21.79 20.90 20.94 2,639,216 -0.73(-3.37%)
Apr 30, 2012 21.55 21.90 21.50 21.67 2,233,455 +0.01(+0.05%)
Apr 27, 2012 21.92 22.13 21.27 21.66 1,843,784 +0.17(+0.79%)
Apr 26, 2012 20.94 21.77 20.93 21.49 1,939,901 +0.51(+2.43%)
Apr 25, 2012 21.31 21.79 20.60 20.98 3,106,772 -0.11(-0.52%)
Apr 24, 2012 21.02 21.26 21.01 21.09 1,108,059 +0.15(+0.72%)
Apr 23, 2012 20.87 21.21 20.55 20.94 2,362,166 -0.23(-1.09%)
Apr 20, 2012 21.28 21.51 21.14 21.17 1,714,577 +0.06(+0.28%)
Apr 19, 2012 21.03 21.86 20.99 21.11 1,736,161 +0.06(+0.29%)
Apr 18, 2012 21.19 21.36 20.80 21.05 2,161,586 -0.32(-1.50%)
Apr 17, 2012 21.21 21.61 21.15 21.37 1,628,407 +0.32(+1.52%)
Apr 16, 2012 21.38 21.75 20.98 21.05 2,123,528 -0.28(-1.31%)
Apr 13, 2012 21.62 21.62 21.00 21.33 2,693,281 -0.36(-1.66%)
Apr 12, 2012 21.10 21.80 21.05 21.69 2,570,731 +0.63(+2.99%)
Apr 11, 2012 21.05 21.16 20.91 21.06 1,914,263 +0.21(+1.01%)
Apr 10, 2012 20.98 21.26 20.66 20.85 1,678,108 -0.25(-1.18%)
Apr 09, 2012 21.00 21.15 20.87 21.10 1,692,850 -0.22(-1.03%)
Apr 05, 2012 20.96 21.35 20.88 21.32 2,292,613 +0.32(+1.52%)
Apr 04, 2012 20.76 21.12 20.65 21.00 3,852,989 -0.01(-0.05%)
Apr 03, 2012 21.62 21.75 20.98 21.01 3,082,012 -0.72(-3.31%)
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.