$39.13 -1.98 (%) Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/8 th Sh - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRP historical data

Date Open High Low Close Volume
2/5/201640.9141.0938.1739.136,339,003
2/4/201640.0741.1839.6441.114,032,039
2/3/201640.4940.9138.3239.906,267,335
2/2/201641.7641.9239.9740.365,511,949
2/1/201642.6843.4241.8841.975,076,569
1/29/201641.2343.1041.2342.684,057,347
1/28/201642.2542.4940.5140.845,625,827
1/27/201642.2643.1541.3341.574,739,834
1/26/201642.7643.3441.6542.834,005,301
1/25/201643.0043.4742.7442.923,754,238
1/22/201644.1045.1142.8642.934,260,421
1/21/201641.9843.8341.5042.924,677,168
1/20/201641.0142.8039.5042.416,083,129
1/19/201642.4043.6541.6042.015,005,201
1/15/201641.4743.0140.4841.455,470,872
1/14/201642.5043.7241.3343.343,992,460
1/13/201644.8044.8041.1742.019,322,636
1/12/201644.4644.7143.9144.595,079,361
1/11/201644.5745.0043.0143.624,694,663
1/8/201646.2646.9844.9545.033,789,010
1/7/201646.3547.1245.0145.256,963,855
1/6/201646.7448.3646.5047.894,516,431
1/5/201645.6648.0545.1247.696,560,057
1/4/201644.9945.9343.8045.236,215,925
12/31/201546.7547.3946.2246.332,833,017
12/30/201547.9948.3546.5447.092,964,007
12/29/201548.3648.6047.5348.041,885,467
12/28/201548.4548.5047.1847.952,480,300
12/24/201549.2849.2948.4748.74920,055
12/23/201548.9249.3048.7549.142,235,480
12/22/201548.8049.0148.2348.532,255,455
12/21/201548.2648.9848.1748.704,448,830
12/18/201548.1648.7147.9048.5912,738,456
12/17/201550.0050.2548.3348.416,927,499
12/16/201548.9049.9648.1049.834,630,552
12/15/201548.7349.9148.1048.349,824,217
12/14/201548.5049.2547.7448.5410,845,181
12/11/201549.8150.6348.0248.696,717,157
12/10/201552.6052.6550.0050.497,071,134
12/9/201552.6753.0050.3350.727,718,322
12/8/201551.5153.2150.9552.984,554,468
12/7/201553.8554.3152.8153.133,686,491
12/4/201553.3054.5153.0054.103,341,019
12/3/201554.4954.4952.9953.344,651,584
12/2/201554.7655.6053.6853.753,639,889
12/1/2015106.00109.07104.53108.853,523,954
11/30/2015103.17107.01103.17107.0113,858,527
11/27/2015103.55104.47100.86102.702,479,960
11/25/2015105.60107.99104.57104.992,922,314
11/24/2015108.50108.94105.21106.274,206,053
11/23/2015110.03111.00107.26110.603,477,359
11/20/2015110.99112.43106.85111.675,487,335
11/19/2015106.15114.72106.00109.8512,112,246
11/18/201592.9596.2692.5595.073,401,096
11/17/201597.2298.5091.4492.574,222,131
11/16/201595.6297.6393.8197.393,080,123
11/13/201597.0197.7694.8897.252,348,426
11/12/201598.97100.5698.2599.581,902,378
11/11/201598.83100.4298.3599.161,985,973
11/10/201597.6399.1095.8298.232,529,997
11/9/2015101.94103.4096.3397.924,278,738
11/6/201598.85103.5898.24103.393,487,075
11/5/201598.0099.2894.6398.882,757,881
11/4/201598.3098.7594.5796.453,579,807
11/3/201596.1797.8093.7597.174,546,199
11/2/201593.0197.9892.4496.364,995,849
10/30/201588.6693.8988.6692.976,325,807
10/29/201588.6489.4086.8487.913,529,296
10/28/201588.0089.9686.3288.414,268,551
10/27/201589.9991.6885.1088.638,339,515
10/26/201589.2697.2988.7590.7824,275,177
10/23/201575.1575.7573.5074.343,968,591
10/22/201572.9975.4571.2372.392,630,552
10/21/201572.8473.7071.1272.221,342,990
10/20/201573.0974.7872.3273.312,368,602
10/19/201571.3372.5770.5972.001,321,106
10/16/201570.0872.2469.5171.052,814,061
10/15/201569.3970.9068.6370.152,393,108
10/14/201568.6569.5466.6268.442,305,108
10/13/201567.5069.7567.0168.501,869,798
10/12/201567.9569.6167.1667.341,943,869
10/9/201568.2469.4866.6067.272,592,883
10/8/201569.5270.9166.0968.272,415,534
10/7/201571.6472.3468.9370.143,345,741
10/6/201568.5070.9968.2168.651,896,541
10/5/201567.0970.2366.5569.073,420,243
10/2/201563.3468.1163.2366.774,262,633
10/1/201563.4264.4161.0262.601,997,537
9/30/201563.9764.5961.5063.183,473,138
9/29/201562.4263.0160.2362.803,864,883
9/28/201564.8065.1761.4061.862,366,806
9/25/201567.1467.3764.8065.341,983,642
9/24/201564.6766.7763.8266.701,704,423
9/23/201567.8767.8764.6364.992,443,705
9/22/201567.0467.5065.2566.613,097,842
9/21/201567.5368.9167.1867.672,566,430
9/18/201569.3470.5768.1168.342,210,230
9/17/201571.0171.8369.1370.262,588,577
9/16/201568.7273.0068.2272.304,923,838
9/15/201565.6367.4463.7766.921,300,843
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center