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 (%)
May 31, 2005 49.96 51.12 49.80 50.80 121,375 +1.05(+2.11%)
May 27, 2005 49.08 49.90 49.08 49.75 71,487 +0.37(+0.75%)
May 26, 2005 50.00 50.86 47.81 49.38 177,462 -0.37(-0.74%)
May 25, 2005 48.00 49.86 47.03 49.75 319,940 +1.95(+4.08%)
May 24, 2005 47.38 48.47 46.70 47.80 92,300 +0.70(+1.49%)
May 23, 2005 46.47 48.49 46.27 47.10 94,773 +0.62(+1.33%)
May 20, 2005 47.24 47.49 46.00 46.48 80,633 -0.72(-1.53%)
May 19, 2005 48.78 49.05 47.15 47.20 121,155 -1.57(-3.22%)
May 18, 2005 47.26 48.95 47.23 48.77 189,400 +1.68(+3.57%)
May 17, 2005 47.29 47.29 46.25 47.09 163,572 -0.16(-0.34%)
May 16, 2005 44.90 47.30 44.69 47.25 292,549 +2.13(+4.72%)
May 13, 2005 44.40 45.72 44.21 45.12 399,032 +0.72(+1.62%)
May 12, 2005 42.41 44.84 42.17 44.40 159,347 +2.19(+5.19%)
May 11, 2005 40.77 42.34 40.77 42.21 38,748 +1.11(+2.70%)
May 10, 2005 41.62 41.70 40.73 41.10 82,144 -0.70(-1.67%)
May 09, 2005 42.14 42.14 41.62 41.80 116,523 -0.19(-0.46%)
May 06, 2005 43.21 43.21 41.54 41.99 155,605 -0.77(-1.79%)
May 05, 2005 42.30 43.10 41.51 42.76 154,916 +0.40(+0.94%)
May 04, 2005 42.75 42.75 42.06 42.36 156,644 -0.09(-0.21%)
May 03, 2005 42.72 43.05 42.05 42.45 115,733 -0.55(-1.28%)
May 02, 2005 43.48 44.05 42.90 43.00 92,690 -0.88(-2.01%)
Apr 29, 2005 43.50 44.41 42.30 43.88 557,485 +3.25(+8.00%)
Apr 28, 2005 41.93 42.19 40.44 40.63 198,608 -1.05(-2.52%)
Apr 27, 2005 41.06 41.83 40.75 41.68 101,107 +0.30(+0.72%)
Apr 26, 2005 41.83 42.11 41.25 41.38 163,248 -0.25(-0.60%)
Apr 25, 2005 39.49 41.75 39.49 41.63 202,291 +2.58(+6.61%)
Apr 22, 2005 38.80 39.17 38.22 39.05 126,869 -0.01(-0.03%)
Apr 21, 2005 36.17 39.50 36.14 39.06 94,451 +2.57(+7.04%)
Apr 20, 2005 37.72 37.76 36.18 36.49 115,763 -1.18(-3.13%)
Apr 19, 2005 37.93 37.93 36.75 37.67 103,265 +0.02(+0.05%)
Apr 18, 2005 37.45 37.70 37.01 37.65 66,679 +0.15(+0.40%)
Apr 15, 2005 38.51 38.80 37.32 37.50 44,340 -1.26(-3.25%)
Apr 14, 2005 39.64 39.64 38.59 38.76 31,352 -0.71(-1.80%)
Apr 13, 2005 38.90 39.90 38.89 39.47 62,784 +0.96(+2.49%)
Apr 12, 2005 38.60 38.90 38.32 38.51 72,509 -0.03(-0.08%)
Apr 11, 2005 39.13 39.84 38.46 38.54 44,350 -1.28(-3.21%)
Apr 08, 2005 40.25 40.31 39.38 39.82 121,881 -0.31(-0.77%)
Apr 07, 2005 37.50 40.20 37.00 40.13 117,736 +2.34(+6.19%)
Apr 06, 2005 37.47 38.01 37.36 37.79 47,318 -0.10(-0.26%)
Apr 05, 2005 38.16 38.16 37.55 37.89 57,488 -0.14(-0.37%)
Apr 04, 2005 38.21 38.29 37.60 38.03 40,715 -0.17(-0.45%)
Apr 01, 2005 38.11 38.72 37.88 38.20 62,847 +0.35(+0.92%)
Mar 31, 2005 37.75 38.06 37.48 37.85 149,994 +0.19(+0.50%)
Mar 30, 2005 37.90 38.42 37.31 37.66 147,086 +0.03(+0.08%)
Mar 29, 2005 38.70 38.72 37.08 37.63 191,041 -0.88(-2.29%)
Mar 28, 2005 39.11 39.11 37.33 38.51 127,485 -0.33(-0.85%)
Mar 24, 2005 38.20 39.00 37.71 38.84 69,134 +0.53(+1.38%)
Mar 23, 2005 38.95 38.95 38.30 38.31 97,753 -0.26(-0.67%)
Mar 22, 2005 39.83 39.95 38.41 38.57 122,316 -1.23(-3.09%)
Mar 21, 2005 40.49 40.49 39.24 39.80 71,910 -0.01(-0.03%)
Mar 18, 2005 40.67 40.67 39.53 39.81 98,435 -0.75(-1.85%)
Mar 17, 2005 41.13 41.44 40.02 40.56 525,435 -1.50(-3.57%)
Mar 16, 2005 42.57 42.80 42.03 42.06 69,141 -0.24(-0.57%)
Mar 15, 2005 42.60 43.50 42.26 42.30 58,802 -0.38(-0.89%)
Mar 14, 2005 42.88 43.10 42.25 42.68 140,638 +0.11(+0.26%)
Mar 11, 2005 41.49 43.54 40.98 42.57 157,461 +1.56(+3.80%)
Mar 10, 2005 40.63 41.54 40.15 41.01 222,293 +0.29(+0.71%)
Mar 09, 2005 41.39 41.62 40.40 40.72 108,784 -0.68(-1.64%)
Mar 08, 2005 41.50 42.49 41.25 41.40 113,641 +0.00(+0.00%)
Mar 07, 2005 39.40 41.50 39.10 41.40 170,049 +2.00(+5.08%)
Mar 04, 2005 39.66 39.94 38.96 39.40 75,510 -0.02(-0.05%)
Mar 03, 2005 39.02 40.19 39.02 39.42 117,817 +0.18(+0.46%)
Mar 02, 2005 39.90 39.96 38.64 39.24 114,707 -0.50(-1.26%)
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.