CTRP

Ctrip.com International, Ltd. Historical Stock Prices

$63.33
*  
0.34
0.54%
Get CTRP Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CTRP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  63.27  63.69  62.28  63.33 1,996,443
05/05/2015 63.01 64.14 62.29 62.99 6,380,100
05/04/2015 64 65.3 63.975 64.16 2,415,638
05/01/2015 63.44 63.8699 62.13 63.8 2,163,140
04/30/2015 64 64.73 63.16 63.68 1,601,779
04/29/2015 64.21 65.09 62.97 64.04 2,189,091
04/28/2015 65.94 66.39 64.28 64.88 2,053,190
04/27/2015 66.39 67.46 65.89 66.28 1,869,288
04/24/2015 66.11 67.46 65.56 65.57 1,578,300
04/23/2015 65.67 66.78 65.53 65.62 1,213,865
04/22/2015 65.36 67.43 65.03 66.14 2,612,278
04/21/2015 64.14 66.34 63.59 65.16 2,656,805
04/20/2015 63.43 63.86 62.62 63.55 1,054,660
04/17/2015 62.25 63.56 62 63.2 1,851,149
04/16/2015 63.72 65 63.36 63.64 1,736,259
04/15/2015 63.87 64.27 63 63.75 1,581,392
04/14/2015 62.25 64.105 61.37 63.88 1,915,680
04/13/2015 63.02 64.18 62.52 63 2,023,616
04/10/2015 63.64 64.3499 61.65 63.05 2,607,932
04/09/2015 63.65 64.68 62.46 63.775 2,126,047
04/08/2015 62.44 63.8408 62.09 63.62 3,852,317
04/07/2015 62.59 63 61.21 61.21 3,231,310
04/06/2015 59.66 61.49 58.99 61.165 3,032,728
04/02/2015 58.54 59.32 58.51 59.25 1,480,261
04/01/2015 57.75 59.39 57.59 58.77 2,293,951
03/31/2015 57.83 59.8 57.79 58.62 2,102,969
03/30/2015 59.5 59.51 58.26 58.895 1,688,065
03/27/2015 58.15 59.76 57.6 59.21 3,131,131
03/26/2015 59.37 59.48 57.82 58.455 4,057,697
03/25/2015 58.45 60.06 58.33 59.765 3,171,942
03/24/2015 58.81 60.74 58.27 58.89 3,324,697
03/23/2015 57 59.34 56.1 58.86 5,901,304
03/20/2015 55.11 58.08 55 57.58 22,188,810
03/19/2015 46.25 46.75 45.41 46.14 3,652,504
03/18/2015 45.99 46.75 45.4 46.22 2,531,489
03/17/2015 43.94 45.73 43.94 45.7 1,638,366
03/16/2015 43.76 44.395 43.09 43.88 1,451,135
03/13/2015 45.06 45.21 43.07 43.85 4,590,908
03/12/2015 45.25 46.2 45.07 45.23 1,755,015
03/11/2015 44.75 45.71 44.75 45.43 1,538,893
03/10/2015 45.85 46.17 44.38 44.94 1,672,255
03/09/2015 47.58 47.58 46.05 46.6 1,479,541
03/06/2015 46.23 47.59 46 47.4 3,480,336
03/05/2015 45.99 47 45.85 46.23 1,244,403
03/04/2015 45.45 46.1 45.245 45.84 1,783,279
03/03/2015 44.5 45.9 44.5 45.47 1,295,134
03/02/2015 44.71 45.82 44.66 45.14 3,844,131
02/27/2015 45.65 45.98 44.04 45.37 4,174,501
02/26/2015 46.35 46.65 45.5 45.52 1,378,838
02/25/2015 46.77 47.2 46.03 46.16 1,084,162
02/24/2015 46.72 47 46.38 46.68 792,638
02/23/2015 46.92 46.98 46.36 46.72 877,096
02/20/2015 46 47.04 45.7 46.95 2,985,975
02/19/2015 47 47.171 45.44 45.73 2,201,738
02/18/2015 47.16 47.42 46.48 46.785 1,403,870
02/17/2015 46.94 47.74 46.94 47.16 1,757,498
02/13/2015 47.21 47.35 46.5 46.75 2,073,481
02/12/2015 45.63 47.27 45.5 46.64 2,088,914
02/11/2015 46 46.42 45.27 45.79 2,208,675
02/10/2015 46.63 47.18 45.4101 46 2,979,164
02/09/2015 48 48 46.38 46.45 2,781,610
02/06/2015 48.46 48.75 46.46 48.235 3,898,074
02/05/2015 49.88 50.09 49.257 49.74 1,398,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?