CTRP

Ctrip.com International, Ltd. Historical Stock Prices

$60.63
*  
0.60
0.98%
Get CTRP Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  61.40  62.23  60.20  60.63 2,476,601
09/19/2014 61.4 62.23 60.2 60.63 2,469,487
09/18/2014 62.05 62.66 60.53 61.23 1,267,330
09/17/2014 61.58 62.285 60.89 61.53 1,759,095
09/16/2014 60.75 63.57 60.1 62.05 2,464,589
09/15/2014 63.9 63.9 60.15 60.95 3,340,563
09/12/2014 65.32 65.33 63.69 64.05 1,135,049
09/11/2014 65 65.84 64.54 65.13 1,016,765
09/10/2014 66.02 66.83 64.78 65.64 964,430
09/09/2014 68.15 68.49 65.99 66.25 1,131,444
09/08/2014 68.83 69.44 68.01 68.11 1,030,408
09/05/2014 67.81 69.21 67.81 68.7 1,065,665
09/04/2014 67.83 69.74 67.07 68.53 2,242,348
09/03/2014 68.5 68.5 66.11 66.83 1,596,305
09/02/2014 64.86 68.3 64.634 67.91 2,103,086
08/29/2014 63.5 64.8 62.66 64.17 816,830
08/28/2014 64 64.67 63.31 64.03 972,329
08/27/2014 64.7 65.25 64.26 64.32 820,254
08/26/2014 64.73 65.36 64 64.87 862,021
08/25/2014 65 65.4 64.3 64.59 856,969
08/22/2014 65.54 65.8 64.2 64.97 867,204
08/21/2014 65.68 66.2399 64.37 65.45 1,264,167
08/20/2014 66.03 67 65.62 66.05 868,952
08/19/2014 66.5 66.98 65.91 66.03 1,267,820
08/18/2014 66.58 66.76 65.71 65.88 1,040,265
08/15/2014 66.94 67.69 65.18 65.93 1,325,243
08/14/2014 66.61 66.98 65.36 66.4 1,128,177
08/13/2014 67.61 67.97 66.75 66.92 972,017
08/12/2014 67.98 67.99 66.76 67.2 1,337,251
08/11/2014 66 68.71 65.5221 67.64 2,441,486
08/08/2014 66.02 66.94 64.55 65.71 1,628,703
08/07/2014 66.9 68.41 64.36 66.02 7,129,825
08/06/2014 61.1 61.51 59.86 60.45 2,520,653
08/05/2014 64.45 64.89 61.39 61.51 1,596,675
08/04/2014 63.23 64.68 62.68 64.42 1,315,157
08/01/2014 64.16 64.46 61.11 62.68 4,561,776
07/31/2014 60 65.09 60 64.03 3,367,253
07/30/2014 66.11 66.45 64 64.34 3,388,174
07/29/2014 67.27 68.2 64.83 64.88 2,679,584
07/28/2014 67 67.24 65.52 66.73 1,707,854
07/25/2014 62.56 67.23 61.56 67 2,609,649
07/24/2014 62.07 63.15 61.36 62.22 739,833
07/23/2014 61.96 62.78 61.8 62.2 600,004
07/22/2014 61.13 62.45 61.03 61.91 1,313,507
07/21/2014 59.49 61.27 59.02 61.02 1,703,307
07/18/2014 59.29 60.35 58.7401 59.29 891,309
07/17/2014 60.3 60.89 58.27 58.8 1,579,468
07/16/2014 61.35 61.77 60.04 60.34 927,867
07/15/2014 61.2 61.46 59.62 60.4 1,267,302
07/14/2014 60.76 62.7 60.115 61.34 1,376,601
07/11/2014 61 61.12 59.59 60.2 1,817,161
07/10/2014 60.26 61.5899 59.64 60.99 1,383,039
07/09/2014 61.51 62.17 60.63 61.82 1,191,361
07/08/2014 63.62 63.63 59.45 61.17 2,734,568
07/07/2014 64.51 64.9899 63.02 63.86 1,844,232
07/03/2014 64.95 65.5 64.36 64.91 1,075,243
07/02/2014 65.27 65.77 63.97 64.445 1,677,473
07/01/2014 63.51 65.49 63.17 65.22 2,681,552
06/30/2014 61 65.2 60.83 64.04 3,260,253
06/27/2014 61.21 61.66 60.23 60.78 1,198,099
06/26/2014 59.69 61.71 59.0401 61.67 2,234,298
06/25/2014 56.51 59.83 56.51 59.25 2,051,736
06/24/2014 56 59 55.1749 57.67 5,565,462
06/23/2014 59.88 60.58 58.93 59.08 1,605,018
06/20/2014 59.66 60.5 58.03 59.72 2,111,123
06/19/2014 61.98 61.99 59.6 60.31 1,498,248
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?