Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/4th Sh $64.03

down -0.31


31/7/2014 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
7/31/201460.0065.0960.0064.033,367,253
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
4/24/201450.2350.6146.3248.615,381,152
4/23/201452.0952.9150.2050.222,517,776
4/22/201452.0952.9452.0152.232,604,707
4/21/201452.0052.5051.1052.091,618,624
4/17/201452.4152.5050.4151.862,261,018
4/16/201450.9652.3550.8051.872,121,694
4/15/201454.4154.8248.3850.836,417,389
4/14/201454.4855.2952.9854.371,980,493
4/11/201453.1555.7552.5053.834,547,460
4/10/201455.6256.4753.5554.033,404,904
4/9/201455.6256.1253.4355.854,486,784
4/8/201452.2655.7452.1055.486,593,973
4/7/201452.2952.9749.2050.255,412,268
4/4/201452.8552.9849.7350.024,438,598
4/3/201453.4354.7551.6652.885,565,286
4/2/201451.5552.9951.4152.172,421,575
4/1/201450.4352.5050.2351.413,265,457
3/31/201449.0051.0948.8750.422,941,630
3/28/201447.4950.4047.4948.373,551,080
3/27/201447.8048.4446.1347.012,349,287
3/26/201448.7049.6547.2447.753,307,661
3/25/201447.8248.8246.5747.952,689,557
3/24/201447.9549.9547.1147.795,798,826
3/21/201450.7551.0549.1049.493,013,121
3/20/201449.8151.5049.0949.483,330,323
3/19/201451.0151.8149.4850.033,732,371
3/18/201450.0051.5049.4051.191,981,615
3/17/201450.3450.9248.5749.772,813,285
3/14/201449.4151.1449.0550.062,723,268
3/13/201451.7152.3948.8049.364,008,397
3/12/201449.2851.4548.3351.342,358,677
3/11/201450.2851.1749.4049.572,828,181
Trading Center