$70.81 -0.48 (%) Ctrip.com Intl Shs Sponsored American Deposit Shares Repr 1/4th Sh - NASDAQ

Jul. 6, 2015 | 11:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRP historical data

Date Open High Low Close Volume
7/2/201570.9971.5870.0271.291,659,169
7/1/201573.5473.8570.7870.991,847,434
6/30/201571.9172.7571.4472.621,821,491
6/29/201571.5672.0570.2770.611,640,536
6/26/201572.0073.5971.6473.272,819,251
6/25/201573.3574.0072.7473.852,410,510
6/24/201574.5074.5072.5172.921,722,785
6/23/201574.8775.1073.5473.952,654,063
6/22/201572.5474.1172.1073.862,861,542
6/19/201574.3774.4871.6071.645,961,420
6/18/201574.5075.4972.3075.016,087,080
6/17/201576.6277.0075.0875.412,399,333
6/16/201575.6676.1373.5675.712,868,837
6/15/201576.3576.6775.2576.132,608,896
6/12/201574.7777.9174.5777.395,534,324
6/11/201576.4278.6476.4177.503,027,140
6/10/201574.4976.2974.1076.171,540,128
6/9/201574.4275.1272.8774.671,743,618
6/8/201575.8976.6574.3074.341,608,718
6/5/201575.0777.5574.7176.072,139,684
6/4/201574.4075.8673.7075.072,835,490
6/3/201576.7976.9874.4574.884,350,193
6/2/201576.5177.9072.4477.049,341,557
6/1/201580.3082.7680.3081.632,738,202
5/29/201580.0580.7379.6479.872,058,777
5/28/201578.8180.8477.8080.223,063,894
5/27/201582.0083.8180.7581.522,410,492
5/26/201587.2387.6280.7081.997,358,270
5/22/201577.9586.1877.8584.6314,496,690
5/21/201572.3072.3571.4471.992,158,582
5/20/201571.9572.4870.7971.941,896,604
5/19/201572.4273.4872.2472.491,565,787
5/18/201572.7772.8870.6571.982,011,055
5/15/201571.5074.2771.1371.973,714,916
5/14/201573.9676.0070.5771.1412,045,632
5/13/201564.9066.1564.1265.363,343,851
5/12/201563.4065.3363.3865.132,532,845
5/11/201564.1964.9263.6263.753,700,410
5/8/201565.1965.5063.5063.791,316,934
5/7/201564.3264.6462.9064.562,731,178
5/6/201563.2763.6962.2863.331,996,443
5/5/201563.0164.1462.2962.996,385,351
5/4/201564.0065.3063.9864.162,419,250
5/1/201563.4463.8762.1363.802,163,140
4/30/201564.0064.7363.1663.681,605,313
4/29/201564.2165.0962.9764.042,190,816
4/28/201565.9466.3964.2864.882,053,190
4/27/201566.3967.4665.8966.281,869,288
4/24/201566.1167.4665.5665.571,581,304
4/23/201565.6766.7865.5365.621,213,865
4/22/201565.3667.4365.0366.142,612,278
4/21/201564.1466.3463.5965.162,662,562
4/20/201563.4363.8662.6263.551,054,660
4/17/201562.2563.5662.0063.201,860,321
4/16/201563.7265.0063.3663.641,741,134
4/15/201563.8764.2763.0063.751,581,392
4/14/201562.2564.1161.3763.881,919,310
4/13/201563.0264.1862.5263.002,030,364
4/10/201563.6464.3561.6563.052,622,639
4/9/201563.6564.6862.4663.782,126,097
4/8/201562.4463.8462.0963.623,852,317
4/7/201562.5963.0061.2161.213,231,310
4/6/201559.6661.4958.9961.173,032,728
4/2/201558.5459.3258.5159.251,480,261
4/1/201557.7559.3957.5958.772,299,056
3/31/201557.8359.8057.7958.623,073,169
3/30/201559.5059.5158.2658.901,689,331
3/27/201558.1559.7657.6059.213,131,581
3/26/201559.3759.4857.8258.464,065,445
3/25/201558.4560.0658.3359.773,184,101
3/24/201558.8160.7458.2758.893,324,697
3/23/201557.0059.3456.1058.865,919,201
3/20/201555.1158.0855.0057.5822,214,020
3/19/201546.2546.7545.4146.144,081,208
3/18/201545.9946.7545.4046.222,531,539
3/17/201543.9445.7343.9445.701,638,366
3/16/201543.7644.4043.0943.881,451,158
3/13/201545.0645.2143.0743.854,599,875
3/12/201545.2546.2045.0745.231,755,015
3/11/201544.7545.7144.7545.431,560,660
3/10/201545.8546.1744.3844.941,676,777
3/9/201547.5847.5846.0546.601,479,641
3/6/201546.2347.5946.0047.403,481,590
3/5/201545.9947.0045.8546.231,244,413
3/4/201545.4546.1045.2545.841,783,279
3/3/201544.5045.9044.5045.471,295,134
3/2/201544.7145.8244.6645.143,844,131
2/27/201545.6545.9844.0445.374,175,767
2/26/201546.3546.6545.5045.521,378,838
2/25/201546.7747.2046.0346.161,084,162
2/24/201546.7247.0046.3846.68792,638
2/23/201546.9246.9846.3646.72877,096
2/20/201546.0047.0445.7046.952,986,175
2/19/201547.0047.1745.4445.732,201,738
2/18/201547.1647.4246.4846.791,403,870
2/17/201546.9447.7446.9447.161,757,498
2/13/201547.2147.3546.5046.752,076,351
2/12/201545.6347.2745.5046.642,097,549
2/11/201546.0046.4245.2745.792,216,104
2/10/201546.6347.1845.4146.002,979,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!