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, 2019 34.09 34.83 33.99 34.56 2,852,900 -0.12(-0.35%)
May 30, 2019 33.79 34.90 33.50 34.68 3,261,364 +0.61(+1.79%)
May 29, 2019 34.09 34.28 33.17 34.07 5,473,463 -0.29(-0.84%)
May 28, 2019 35.41 35.99 34.31 34.36 6,759,237 -0.82(-2.33%)
May 24, 2019 37.09 37.46 35.08 35.18 4,762,400 -1.30(-3.56%)
May 23, 2019 36.40 36.67 34.87 36.48 8,974,177 -1.18(-3.13%)
May 22, 2019 37.75 38.37 37.34 37.66 6,617,257 -0.23(-0.61%)
May 21, 2019 36.50 38.72 36.20 37.89 7,611,528 +1.85(+5.13%)
May 20, 2019 35.97 36.46 35.48 36.04 4,939,695 -0.66(-1.80%)
May 17, 2019 38.12 38.25 36.50 36.70 7,147,800 -2.11(-5.44%)
May 16, 2019 39.06 39.95 38.45 38.81 3,064,033 -0.15(-0.39%)
May 15, 2019 38.97 39.43 38.26 38.96 2,850,406 +0.11(+0.28%)
May 14, 2019 38.55 39.03 37.58 38.85 4,034,382 +0.95(+2.51%)
May 13, 2019 38.56 39.07 38.00 37.90 5,485,296 -2.10(-5.25%)
May 10, 2019 41.22 41.40 39.12 40.00 4,841,600 -0.63(-1.55%)
May 09, 2019 39.95 40.89 39.21 40.63 5,686,391 -0.01(-0.02%)
May 08, 2019 40.81 41.19 40.29 40.64 2,895,465 -0.40(-0.97%)
May 07, 2019 41.96 42.16 40.38 41.04 5,110,038 -0.91(-2.17%)
May 06, 2019 41.93 42.16 40.90 41.95 6,666,637 -2.23(-5.05%)
May 03, 2019 43.29 44.28 43.20 44.18 2,081,100 +0.89(+2.06%)
May 02, 2019 43.28 43.87 42.89 43.29 1,975,707 -0.25(-0.57%)
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.