$58.46 0.00 (%) Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/4th Sh - NASDAQ

Mar. 26, 2015 | 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
3/26/201559.3759.4857.8258.464,065,445
3/25/201558.4560.0658.3359.773,184,101
3/24/201558.8160.7458.2758.893,324,697
3/23/201557.0059.3456.1058.865,919,201
3/20/201555.1158.0855.0057.5822,214,020
3/19/201546.2546.7545.4146.144,081,208
3/18/201545.9946.7545.4046.222,531,539
3/17/201543.9445.7343.9445.701,638,366
3/16/201543.7644.4043.0943.881,451,158
3/13/201545.0645.2143.0743.854,599,875
3/12/201545.2546.2045.0745.231,755,015
3/11/201544.7545.7144.7545.431,560,660
3/10/201545.8546.1744.3844.941,676,777
3/9/201547.5847.5846.0546.601,479,641
3/6/201546.2347.5946.0047.403,481,590
3/5/201545.9947.0045.8546.231,244,413
3/4/201545.4546.1045.2545.841,783,279
3/3/201544.5045.9044.5045.471,295,134
3/2/201544.7145.8244.6645.143,844,131
2/27/201545.6545.9844.0445.374,175,767
2/26/201546.3546.6545.5045.521,378,838
2/25/201546.7747.2046.0346.161,084,162
2/24/201546.7247.0046.3846.68792,638
2/23/201546.9246.9846.3646.72877,096
2/20/201546.0047.0445.7046.952,986,175
2/19/201547.0047.1745.4445.732,201,738
2/18/201547.1647.4246.4846.791,403,870
2/17/201546.9447.7446.9447.161,757,498
2/13/201547.2147.3546.5046.752,076,351
2/12/201545.6347.2745.5046.642,097,549
2/11/201546.0046.4245.2745.792,216,104
2/10/201546.6347.1845.4146.002,979,164
2/9/201548.0048.0046.3846.452,781,650
2/6/201548.4648.7546.4648.243,899,976
2/5/201549.8850.0949.2649.741,399,186
2/4/201549.0050.0348.7949.781,383,026
2/3/201548.2149.5048.2149.041,661,940
2/2/201547.7448.3447.0848.201,661,123
1/30/201547.8748.1947.0247.562,031,224
1/29/201548.7348.8146.8248.112,231,601
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center