$45.90 +1.22 (%) Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/8 th Sh - NASDAQ

May. 27, 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
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
5/5/201644.1544.9543.5443.852,929,319
5/4/201643.4043.6643.1043.622,436,309
5/3/201644.2344.4743.4444.002,624,184
5/2/201643.5644.7243.5644.542,354,763
4/29/201644.9144.9543.2743.615,830,184
4/28/201645.0945.9744.9245.072,282,679
4/27/201645.0845.3644.1045.093,474,026
4/26/201646.0746.4545.0945.423,724,435
4/25/201647.0047.2445.9046.023,677,280
4/22/201647.5147.6145.8547.123,495,210
4/21/201648.5148.9247.1247.213,457,007
4/20/201647.8548.6347.4448.393,192,638
4/19/201648.7948.9747.4147.773,339,705
4/18/201647.8348.7947.5448.622,239,518
4/15/201648.7248.7647.9548.062,597,895
4/14/201648.7549.3348.4348.723,784,829
4/13/201647.8049.0047.8048.717,000,695
4/12/201645.9547.1445.9546.875,702,074
4/11/201644.8346.6744.6845.685,313,747
4/8/201643.8045.1843.5544.434,504,493
4/7/201643.5043.6942.7043.362,897,445
4/6/201643.8544.4543.3443.723,646,821
4/5/201644.1044.2042.7643.713,665,857
4/4/201644.6045.1043.8544.392,614,965
4/1/201643.9745.0543.8444.842,448,318
3/31/201645.0545.0544.1644.264,732,498
3/30/201645.0045.5844.6645.024,373,984
3/29/201643.3144.7642.8844.513,700,222
3/28/201644.0944.1543.3043.352,924,477
3/24/201644.2544.2543.5544.162,738,253
3/23/201644.8745.1543.8844.373,851,251
3/22/201644.2345.2043.8044.876,839,096
3/21/201642.8445.3042.8445.166,606,074
3/18/201642.5144.3842.5043.528,448,126
3/17/201640.7042.8739.5242.3115,339,987
3/16/201640.7642.7940.4442.617,340,379
3/15/201641.2441.4239.9640.764,924,945
3/14/201641.0041.9540.8141.225,951,166
3/11/201639.0240.5539.0140.454,148,173
3/10/201639.5939.7938.5638.993,874,450
3/9/201639.0639.4238.8339.354,388,923
3/8/201638.9739.3438.6538.892,092,923
3/7/201639.7840.2239.0939.363,285,362
3/4/201639.8440.4539.4040.024,178,864
3/3/201640.5040.9838.4039.249,082,868
3/2/201642.2542.4340.0240.507,842,814
3/1/201641.5042.4641.2041.904,975,631
2/29/201641.0442.3340.8540.924,878,397
2/26/201642.0142.8541.3941.794,202,792
2/25/201640.6441.3539.8041.223,383,986
2/24/201640.4441.7439.7041.534,559,217
2/23/201642.1642.5041.0541.293,989,532
2/22/201642.4042.4541.0642.323,527,004
2/19/201641.0041.7540.2941.693,996,373
2/18/201642.0042.0040.3640.783,253,478
2/17/201641.0742.2540.6141.396,244,534
2/16/201638.5440.3538.1840.338,505,519
2/12/201637.2038.4036.6237.133,375,731
2/11/201636.4937.1835.5036.335,154,295
2/10/201637.0638.0336.4536.882,809,342
2/9/201636.3438.2135.6236.575,366,492
2/8/201638.3638.6036.2037.075,939,021
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center