$46.25 +0.70 (%) Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/8 th Sh - NASDAQ

Sep. 27, 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
9/27/201645.7646.2845.5146.253,012,481
9/26/201645.7646.0545.4145.553,045,080
9/23/201646.0046.3445.7546.024,894,676
9/22/201645.3546.1145.3546.106,894,502
9/21/201644.4245.5144.1545.335,957,466
9/20/201643.7744.3043.7744.093,482,988
9/19/201643.9944.2843.6343.773,290,177
9/16/201643.7543.8143.1343.673,922,677
9/15/201643.1543.9742.7143.755,412,939
9/14/201642.8843.5142.6542.834,269,624
9/13/201644.3244.4842.7643.085,216,392
9/12/201643.4744.4643.1344.325,272,717
9/9/201645.1045.2043.7144.1410,301,968
9/8/201645.0945.8844.9045.369,093,249
9/7/201645.6345.8244.7544.9518,836,319
9/6/201646.5047.2544.8545.9613,945,333
9/2/201648.8549.4347.6447.906,345,471
9/1/201647.0549.1646.9848.9611,643,392
8/31/201647.5747.7247.0047.354,571,633
8/30/201647.4547.9347.1147.352,633,839
8/29/201647.4547.5046.8047.142,643,200
8/26/201646.5447.8546.4047.445,270,649
8/25/201645.8946.6645.8046.343,899,900
8/24/201646.0446.4045.7145.822,566,696
8/23/201645.8346.6045.6845.942,111,881
8/22/201646.3046.3545.6545.822,570,600
8/19/201646.2546.3345.8046.162,844,211
8/18/201646.2646.4745.5046.293,633,962
8/17/201646.4646.5346.0146.382,560,225
8/16/201647.0047.1546.0646.463,961,529
8/15/201646.6047.5246.6046.985,042,477
8/12/201645.8246.6045.6946.394,503,526
8/11/201645.8446.2145.5545.893,778,235
8/10/201645.2445.8545.0845.534,438,247
8/9/201643.9145.4043.7645.167,737,496
8/8/201642.9743.9042.9043.893,420,221
8/5/201643.3543.5043.0043.052,974,231
8/4/201642.5043.0742.3942.942,299,518
8/3/201642.6742.7742.1942.502,755,473
8/2/201643.0043.1642.0342.562,999,096
8/1/201643.5943.7942.9943.093,899,662
7/29/201643.7543.8342.7843.673,373,410
7/28/201643.9143.9943.3843.792,731,146
7/27/201643.9944.1243.6843.972,954,627
7/26/201643.5244.1143.4644.003,603,861
7/25/201643.6343.8043.3043.732,519,194
7/22/201643.6243.9243.3343.833,212,644
7/21/201643.2343.7942.9743.402,836,788
7/20/201643.0643.5042.8443.483,174,814
7/19/201643.1543.4042.8043.065,549,235
7/18/201643.0743.9343.0043.682,480,985
7/15/201643.2543.4942.6743.082,181,810
7/14/201642.4843.2842.0643.002,786,725
7/13/201642.0042.2441.5842.193,621,085
7/12/201641.9342.7241.8141.953,360,558
7/11/201640.7741.9440.6241.782,755,619
7/8/201640.0141.0139.9740.613,677,373
7/7/201640.2740.6539.7440.062,973,144
7/6/201640.4240.6239.5840.224,330,926
7/5/201640.7741.0940.4540.664,053,008
7/1/201641.2141.7140.8441.133,042,984
6/30/201640.4741.5640.3341.203,933,138
6/29/201639.7441.0039.6440.504,137,426
6/28/201638.4740.1938.3539.915,753,571
6/27/201639.1939.3837.3637.906,809,495
6/24/201639.2540.1539.0539.607,894,045
6/23/201640.5140.9740.0440.653,955,844
6/22/201639.8040.5839.5640.104,865,928
6/21/201639.4340.1439.3139.644,470,355
6/20/201638.5039.4538.5039.136,002,454
6/17/201639.7440.0237.7838.0610,009,855
6/16/201640.8340.9639.1839.8410,065,124
6/15/201640.6240.6839.0639.256,761,719
6/14/201639.6040.5039.4140.115,735,379
6/13/201639.4140.1839.0239.515,405,069
6/10/201640.3741.0439.6139.935,965,180
6/9/201642.0042.5440.7341.145,366,369
6/8/201643.9044.2040.7242.0013,146,545
6/7/201644.9545.0444.0044.303,026,728
6/6/201644.2745.5144.0044.702,693,218
6/3/201644.5745.0943.3943.844,092,199
6/2/201644.8545.3843.6644.684,098,755
6/1/201645.4145.5044.1044.325,829,127
5/31/201646.2146.5044.6245.7636,782,736
5/27/201645.4546.6744.8645.905,452,288
5/26/201644.7745.3844.0044.683,699,145
5/25/201645.8546.3344.8344.894,262,956
5/24/201642.9745.5642.5845.426,055,628
5/23/201643.4143.4742.1842.644,243,466
5/20/201642.5143.5342.5043.393,071,756
5/19/201643.3943.9642.3542.673,455,323
5/18/201643.8244.4143.2543.772,974,591
5/17/201643.9645.2843.9444.093,528,314
5/16/201643.2544.5943.1344.292,517,658
5/13/201643.4143.5342.6643.012,399,866
5/12/201643.7444.4742.7543.082,927,431
5/11/201644.1144.1543.4043.511,817,386
5/10/201643.4144.1543.1244.033,336,240
5/9/201644.5044.8643.0243.293,511,749
5/6/201643.4844.6643.3644.502,274,141
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center