Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/4th Sh $61.53

down -0.52


17/9/2014 04:00 PM  |  NASDAQ : CTRP  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRP historical data

Date Open High Low Close Volume
9/17/201461.5862.2960.8961.531,759,095
9/16/201460.7563.5760.1062.052,464,589
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
9/4/201467.8369.7467.0768.532,242,548
9/3/201468.5068.5066.1166.831,602,641
9/2/201464.8668.3064.6367.912,103,586
8/29/201463.5064.8062.6664.17817,335
8/28/201464.0064.6763.3164.03972,329
8/27/201464.7065.2564.2664.32820,254
8/26/201464.7365.3664.0064.87874,064
8/25/201465.0065.4064.3064.59856,969
8/22/201465.5465.8064.2064.97867,204
8/21/201465.6866.2464.3765.451,264,167
8/20/201466.0367.0065.6266.05868,952
8/19/201466.5066.9865.9166.031,268,320
8/18/201466.5866.7665.7165.881,040,265
8/15/201466.9467.6965.1865.931,325,243
8/14/201466.6166.9865.3666.401,128,177
8/13/201467.6167.9766.7566.921,010,317
8/12/201467.9867.9966.7667.201,337,251
8/11/201466.0068.7165.5267.642,442,046
8/8/201466.0266.9464.5565.711,651,653
8/7/201466.9068.4164.3666.027,130,625
8/6/201461.1061.5159.8660.452,577,747
8/5/201464.4564.8961.3961.511,596,675
8/4/201463.2364.6862.6864.421,315,157
8/1/201464.1664.4661.1162.684,562,046
7/31/201460.0065.0960.0064.033,367,442
7/30/201466.1166.4564.0064.343,443,287
7/29/201467.2768.2064.8364.882,679,955
7/28/201467.0067.2465.5266.731,710,494
7/25/201462.5667.2361.5667.002,609,865
7/24/201462.0763.1561.3662.22740,109
7/23/201461.9662.7861.8062.20600,004
7/22/201461.1362.4561.0361.911,320,043
7/21/201459.4961.2759.0261.021,703,307
7/18/201459.2960.3558.7459.29891,309
7/17/201460.3060.8958.2758.801,579,468
7/16/201461.3561.7760.0460.34927,867
7/15/201461.2061.4659.6260.401,267,302
7/14/201460.7662.7060.1261.341,376,601
7/11/201461.0061.1259.5960.201,817,161
7/10/201460.2661.5959.6460.991,383,039
7/9/201461.5162.1760.6361.821,191,361
7/8/201463.6263.6359.4561.172,734,568
7/7/201464.5164.9963.0263.861,844,332
7/3/201464.9565.5064.3664.911,075,243
7/2/201465.2765.7763.9764.451,677,773
7/1/201463.5165.4963.1765.222,681,552
6/30/201461.0065.2060.8364.043,260,253
6/27/201461.2161.6660.2360.781,198,099
6/26/201459.6961.7159.0461.672,234,298
6/25/201456.5159.8356.5159.252,052,036
6/24/201456.0059.0055.1857.675,565,462
6/23/201459.8860.5858.9359.081,605,018
6/20/201459.6660.5058.0359.722,111,873
6/19/201461.9861.9959.6060.311,498,248
6/18/201460.4261.9260.1761.691,591,449
6/17/201459.8361.2659.4560.912,001,856
6/16/201457.3160.2956.9660.062,504,389
6/13/201458.1658.8056.6757.251,563,198
6/12/201459.6060.0457.7457.941,977,733
6/11/201458.3560.5057.8559.062,607,113
6/10/201457.3059.4556.8358.982,453,790
6/9/201457.1157.7056.6757.171,022,124
6/6/201456.6857.9656.6857.44811,987
6/5/201457.2057.8556.2557.061,007,112
6/4/201456.2857.9956.0557.051,304,816
6/3/201455.8057.3055.4757.011,928,341
6/2/201455.5356.7355.0856.311,641,353
5/30/201455.3055.5054.5655.42951,866
5/29/201455.2055.6454.5155.261,336,263
5/28/201456.4756.5554.3154.842,456,870
5/27/201455.9056.3854.9956.361,923,456
5/23/201455.4356.0454.0256.011,394,975
5/22/201455.3055.8654.9155.391,497,957
5/21/201454.4555.3254.0755.161,946,011
5/20/201453.2555.1553.2255.002,342,498
5/19/201452.0654.2551.7753.902,592,669
5/16/201451.1752.2350.2652.061,588,152
5/15/201450.6651.4949.1651.241,917,059
5/14/201450.0151.7849.9551.211,918,224
5/13/201450.7851.7350.0150.061,866,343
5/12/201448.9351.2748.8151.043,041,750
5/9/201445.8749.5845.3049.484,311,786
5/8/201446.0050.1945.2745.295,767,262
5/7/201448.5548.7744.0045.676,169,783
5/6/201448.0949.4347.5048.382,697,446
5/5/201447.0748.7047.0748.301,340,831
5/2/201447.9848.3347.1947.771,212,122
5/1/201446.4148.8246.1047.502,076,081
4/30/201445.4746.7945.1046.741,862,307
4/29/201445.6147.7744.9046.433,640,241
4/28/201445.6646.2344.4045.034,716,857
4/25/201448.1048.5344.8645.484,221,762
Trading Center