$48.15 -0.81 (%) Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/4th Sh - NASDAQ

Jan. 29, 2015 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRP historical data

Date Open High Low Close Volume
1/28/201549.7249.9948.7348.961,504,300
1/27/201549.2249.8148.7449.401,967,006
1/26/201550.6550.8549.4549.521,240,734
1/23/201549.6450.7149.1650.102,643,208
1/22/201549.0849.8748.7149.471,799,256
1/21/201546.6449.0646.5548.853,380,340
1/20/201546.0047.0046.0046.522,230,571
1/16/201545.7146.6045.4346.072,167,668
1/15/201546.5646.8045.2545.651,875,190
1/14/201546.1946.5745.6746.041,921,470
1/13/201546.8246.8546.2546.491,779,887
1/12/201546.7447.0745.9746.311,931,912
1/9/201546.6147.2346.0846.811,811,249
1/8/201545.6646.6044.8146.542,378,867
1/7/201545.8546.7845.1145.873,171,727
1/6/201544.5545.8044.3645.162,549,932
1/5/201544.6445.0543.9244.581,903,739
1/2/201546.0046.0044.2345.222,349,271
12/31/201445.1045.8044.7545.501,319,304
12/30/201444.9045.2544.4145.121,148,394
12/29/201445.0045.3044.7045.091,227,546
12/26/201445.2945.7645.1845.36611,008
12/24/201444.7345.4244.5245.00492,321
12/23/201445.7045.8744.2745.121,341,243
12/22/201445.0946.1244.1545.172,500,547
12/19/201444.0845.3343.9745.202,854,201
12/18/201443.2544.3842.9544.073,526,939
12/17/201441.4142.7340.7442.674,566,251
12/16/201442.9042.9541.1141.162,977,219
12/15/201444.8845.3542.5643.284,760,131
12/12/201443.6047.1942.7445.346,274,938
12/11/201443.1844.7342.8743.023,225,296
12/10/201443.8744.9442.8343.184,663,990
12/9/201442.0044.1340.9943.958,188,725
12/8/201444.5245.5343.9744.003,377,877
12/5/201447.1547.6444.2044.9114,133,295
12/4/201448.0048.1745.3647.206,216,563
12/3/201447.7148.3847.1148.092,601,931
12/2/201449.7750.0046.7547.925,821,357
12/1/201453.5053.7449.5049.585,802,945
11/28/201452.2554.1551.3554.085,822,091
11/26/201451.9853.7851.5053.5014,932,760
11/25/201459.0759.2058.3358.463,264,955
11/24/201459.1059.5158.3658.912,999,430
11/21/201459.7560.5058.5658.902,765,967
11/20/201457.9658.4257.3958.251,350,830
11/19/201459.5559.6257.5258.572,800,941
11/18/201459.2960.4258.8859.552,061,383
11/17/201459.0059.4657.0159.151,397,012
11/14/201458.4559.8257.9059.391,970,727
11/13/201457.0459.5057.0458.172,920,803
11/12/201456.6356.9055.6956.72929,625
11/11/201456.8357.8955.8156.391,558,084
11/10/201454.9356.9254.3556.451,999,514
11/7/201453.8354.3652.8454.301,462,805
11/6/201454.9755.5054.1254.301,180,125
11/5/201457.6758.1653.7354.703,003,753
11/4/201458.1359.0457.4257.661,761,928
11/3/201458.3059.6658.0858.291,469,719
10/31/201459.0059.4057.7158.301,738,776
10/30/201455.7857.4055.6257.321,660,633
10/29/201456.8457.2655.6256.111,598,211
10/28/201456.1856.9955.5156.351,395,927
10/27/201456.9057.0855.0755.491,700,772
10/24/201456.5457.2355.6457.121,254,730
10/23/201457.4858.0956.6357.011,469,478
10/22/201457.7158.4356.8256.861,524,692
10/21/201456.1957.7955.8257.343,846,439
10/20/201454.6356.4154.5155.272,026,657
10/17/201454.2655.5554.1054.472,141,816
10/16/201452.7154.7052.5553.742,422,366
10/15/201451.5454.3650.7454.083,698,577
10/14/201451.5952.9749.6152.443,634,554
10/13/201453.9355.2251.2051.372,544,880
10/10/201454.6855.1152.8853.762,604,998
10/9/201456.6757.7654.9054.991,689,415
10/8/201455.0557.1654.2357.001,998,597
10/7/201455.9156.1055.0055.031,174,889
10/6/201455.8156.7355.3556.051,175,360
10/3/201455.5256.7755.1155.622,656,689
10/2/201455.4356.1754.9955.093,055,627
10/1/201456.5556.9055.3555.902,126,945
9/30/201458.0258.4856.0156.763,808,308
9/29/201458.7358.8956.6557.194,623,638
9/26/201459.4060.4459.0359.251,251,514
9/25/201460.4660.8358.8159.331,690,902
9/24/201459.7560.7859.3160.101,021,479
9/23/201459.9361.3058.9559.752,543,354
9/22/201460.1260.5558.6659.952,765,710
9/19/201461.4062.2360.2060.632,476,601
9/18/201462.0562.6660.5361.231,274,290
9/17/201461.5862.2960.8961.531,759,095
9/16/201460.7563.5760.1062.052,476,469
9/15/201463.9063.9060.1560.953,353,961
9/12/201465.3265.3363.6964.051,135,049
9/11/201465.0065.8464.5465.131,021,825
9/10/201466.0266.8364.7865.64964,430
9/9/201468.1568.4965.9966.251,137,202
9/8/201468.8369.4468.0168.111,030,408
9/5/201467.8169.2167.8168.701,066,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center