$44.01 -0.82 (%) Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/8 th Sh - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRP historical data

Date Open High Low Close Volume
12/2/201644.6245.0243.4744.015,794,983
12/1/201645.3045.7844.6144.836,247,521
11/30/201646.1546.3345.0945.235,036,159
11/29/201644.5145.9644.4245.877,527,201
11/28/201645.0045.0544.2444.746,854,490
11/25/201645.0146.2744.7545.0115,764,816
11/23/201642.1942.1940.5940.996,645,876
11/22/201642.5042.5041.5641.873,874,970
11/21/201642.0242.6341.6442.263,785,065
11/18/201642.3142.7341.4642.022,409,811
11/17/201642.0142.6542.0042.312,165,506
11/16/201640.7842.3340.3242.163,641,598
11/15/201641.3742.1041.0042.027,057,927
11/14/201641.3741.5640.2440.622,919,885
11/11/201640.7041.2540.0241.107,053,474
11/10/201643.0143.8540.8440.985,428,504
11/9/201642.7543.5041.9942.294,180,852
11/8/201643.6744.0543.0543.572,286,234
11/7/201643.2444.0443.1443.543,379,154
11/4/201642.0042.7341.8442.442,784,395
11/3/201642.3143.0442.2642.452,182,247
11/2/201643.6443.6842.0242.344,871,923
11/1/201644.3944.4242.9543.413,677,577
10/31/201644.7745.0943.9844.154,268,689
10/28/201645.3046.2044.5144.733,655,198
10/27/201645.4746.9144.7745.475,360,111
10/26/201648.0048.0246.6246.692,926,323
10/25/201648.2049.6247.8948.004,683,513
10/24/201647.6648.4147.6648.203,105,312
10/21/201647.1447.7046.9447.611,492,935
10/20/201647.2547.4246.8147.252,139,201
10/19/201647.1347.5247.1347.242,168,973
10/18/201646.9647.8246.7547.063,757,350
10/17/201646.6546.7046.1846.291,755,892
10/14/201646.9947.4546.5046.572,211,567
10/13/201645.8546.3545.2346.314,196,703
10/12/201646.6247.1346.2346.353,083,931
10/11/201647.9447.9646.4846.774,292,262
10/10/201647.0048.5046.7648.163,676,623
10/7/201647.5447.5846.9547.082,363,957
10/6/201647.6247.7846.7047.596,678,171
10/5/201647.2947.6847.0547.454,740,634
10/4/201647.0347.3046.6247.033,626,481
10/3/201646.5747.0346.4446.953,493,004
9/30/201646.8046.9946.4646.573,303,616
9/29/201646.6647.2546.6346.793,761,722
9/28/201646.1847.0046.1346.953,083,166
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center