CTRP

Ctrip.com International, Ltd. Historical Stock Prices

$61.78
*  
1.58
2.62%
Get CTRP Alerts
*Delayed - data as of Jul. 14, 2014 12:41 ET  -  Find a broker to begin trading CTRP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CTRP Real Time
 
 
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:41  60.76  62.70  60.115  61.78 743,189
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
06/18/2014 60.42 61.92 60.17 61.69 1,591,239
06/17/2014 59.83 61.26 59.45 60.91 2,001,856
06/16/2014 57.31 60.29 56.96 60.06 2,500,253
06/13/2014 58.16 58.795 56.67 57.25 1,563,198
06/12/2014 59.6 60.04 57.735 57.94 1,977,133
06/11/2014 58.35 60.5 57.85 59.06 2,607,113
06/10/2014 57.3 59.45 56.83 58.98 2,453,790
06/09/2014 57.11 57.7 56.67 57.17 1,022,124
06/06/2014 56.68 57.96 56.68 57.44 811,987
06/05/2014 57.2 57.85 56.2456 57.06 1,007,112
06/04/2014 56.28 57.99 56.05 57.05 1,304,816
06/03/2014 55.8 57.3 55.4703 57.01 1,928,141
06/02/2014 55.53 56.73 55.08 56.31 1,641,153
05/30/2014 55.3 55.5 54.562 55.42 951,866
05/29/2014 55.2 55.64 54.51 55.26 1,336,263
05/28/2014 56.47 56.55 54.31 54.84 2,456,870
05/27/2014 55.9 56.38 54.99 56.36 1,922,033
05/23/2014 55.43 56.04 54.02 56.01 1,393,975
05/22/2014 55.3 55.86 54.91 55.39 1,497,957
05/21/2014 54.45 55.315 54.07 55.16 1,946,011
05/20/2014 53.25 55.15 53.2175 55 2,342,498
05/19/2014 52.06 54.25 51.77 53.9 2,576,529
05/16/2014 51.17 52.23 50.26 52.06 1,588,152
05/15/2014 50.66 51.49 49.16 51.24 1,917,059
05/14/2014 50.01 51.78 49.95 51.21 1,918,124
05/13/2014 50.78 51.73 50.01 50.06 1,866,343
05/12/2014 48.93 51.27 48.8133 51.04 3,041,750
05/09/2014 45.87 49.58 45.3 49.48 4,299,144
05/08/2014 46 50.189 45.27 45.29 5,766,552
05/07/2014 48.55 48.77 44 45.674 6,166,231
05/06/2014 48.09 49.43 47.5 48.38 2,697,446
05/05/2014 47.07 48.7 47.07 48.3 1,329,581
05/02/2014 47.98 48.33 47.19 47.77 1,212,122
05/01/2014 46.41 48.82 46.1001 47.5 2,076,081
04/30/2014 45.47 46.79 45.1 46.74 1,862,307
04/29/2014 45.61 47.77 44.9 46.43 3,640,241
04/28/2014 45.66 46.23 44.4 45.025 4,716,847
04/25/2014 48.1 48.53 44.86 45.48 4,221,762
04/24/2014 50.23 50.61 46.32 48.61 5,381,152
04/23/2014 52.09 52.91 50.2 50.22 2,517,676
04/22/2014 52.09 52.94 52.01 52.23 2,604,707
04/21/2014 52 52.5 51.1 52.09 1,618,624
04/17/2014 52.41 52.5 50.41 51.86 2,261,018
04/16/2014 50.96 52.35 50.8 51.87 2,121,694
04/15/2014 54.41 54.82 48.379 50.83 6,417,379
04/14/2014 54.48 55.29 52.98 54.37 1,970,492
04/11/2014 53.15 55.75 52.5 53.83 4,547,460
04/10/2014 55.62 56.47 53.55 54.03 3,403,454
04/09/2014 55.62 56.12 53.43 55.85 4,479,500
04/08/2014 52.26 55.74 52.1 55.48 6,593,296
04/07/2014 52.29 52.97 49.2 50.25 5,411,468
04/04/2014 52.85 52.98 49.73 50.02 4,438,598
04/03/2014 53.43 54.75 51.66 52.88 5,565,286
04/02/2014 51.55 52.99 51.41 52.17 2,421,575
04/01/2014 50.43 52.5 50.23 51.41 3,265,157
03/31/2014 49 51.09 48.87 50.42 2,941,630
03/28/2014 47.49 50.3999 47.49 48.37 3,551,075
03/27/2014 47.8 48.44 46.13 47.01 2,349,277
03/26/2014 48.7 49.65 47.24 47.75 3,307,652
03/25/2014 47.82 48.82 46.57 47.95 2,688,557
03/24/2014 47.95 49.95 47.11 47.79 5,798,776
03/21/2014 50.75 51.05 49.1 49.49 3,013,121
03/20/2014 49.81 51.5 49.09 49.48 3,330,304
03/19/2014 51.01 51.81 49.48 50.03 3,732,371
03/18/2014 50 51.5 49.4 51.19 1,981,496
03/17/2014 50.34 50.919 48.57 49.77 2,813,285
03/14/2014 49.41 51.14 49.05 50.06 2,723,253
03/13/2014 51.71 52.39 48.8 49.36 4,008,173
03/12/2014 49.28 51.45 48.33 51.34 2,358,477
03/11/2014 50.28 51.17 49.4 49.57 2,798,558
03/10/2014 51.59 51.99 48.73 49.73 4,816,069
03/07/2014 53.29 53.94 51.6 52.59 1,984,931
03/06/2014 53.25 54.19 52.807 53.74 2,840,394
03/05/2014 53.88 53.98 52.63 53.01 2,754,004
03/04/2014 54.5 54.5 52.66 53.14 4,444,386
03/03/2014 52.5 54.16 51.89 53.3 2,619,315
02/28/2014 55.12 55.69 53 54.01 4,178,006
02/27/2014 54.01 56.86 53.9 55.75 6,992,194
02/26/2014 51.27 52.87 50.07 52.21 5,757,149
02/25/2014 49.4 50.105 48.2 50.05 3,223,360
02/24/2014 49.09 50.93 49.02 50.1 2,712,854
02/21/2014 49.59 50.4 49.08 49.28 2,332,664
02/20/2014 49.5 50.9899 49.16 49.7 3,728,744
02/19/2014 50.4 52.5 48.19 48.74 7,442,056
02/18/2014 46 51.23 45.98 51.11 10,498,510
02/14/2014 46.12 46.12 44.45 45.83 5,878,258
02/13/2014 38.84 47.63 38.81 45.99 22,771,170
02/12/2014 42 42.0499 40.13 41.72 7,563,344
02/11/2014 41.39 42.08 40.5 41.62 5,728,684
02/10/2014 40 40.92 39.38 40.72 3,061,086
02/07/2014 39.08 40.32 38.86 39.5 2,779,112
02/06/2014 38.8 39.3 38.33 38.67 2,309,593
02/05/2014 39.12 39.39 37.01 38.65 2,561,203
02/04/2014 37.5 39.73 37.5 39.08 3,736,863
02/03/2014 39.5 39.95 36.67 37.17 3,355,272
01/31/2014 38.52 40.2 38.36 39.51 1,693,516
01/30/2014 39.88 40.57 39.41 39.61 1,925,734
01/29/2014 40.26 40.26 38.48 39.14 2,910,460
01/28/2014 38.77 40.6805 38.7501 40.26 6,284,569
01/27/2014 39.65 40.01 35.96 37.86 7,583,181
01/24/2014 40.95 41.3 39.55 39.61 6,476,043
01/23/2014 40.78 42.89 39.16 41.17 8,259,562
01/22/2014 42.72 43.79 42.36 43.06 4,262,649
01/21/2014 41.08 42.42 41.08 41.93 4,676,231
01/17/2014 42.47 42.48 40.33 40.57 4,520,644
01/16/2014 41.9 41.9 40.25 41.15 4,537,548
01/15/2014 40.46 41.66 39.874 40.34 5,972,178
01/14/2014 39.31 40.38 38.59 40.1 7,893,691
01/13/2014 39.33 40.59 38.64 39.14 8,243,417
01/10/2014 40.97 41.3 37.41 38.95 14,343,970
01/09/2014 44.1 44.3997 38.3 40.49 22,214,110
01/08/2014 46.41 46.98 43.6 44.51 6,547,877
01/07/2014 44.87 46.85 44.78 46.02 3,423,269
01/06/2014 45.74 46.14 44.35 44.43 4,047,915
01/03/2014 49.3 49.59 44.6 45.53 8,370,163
01/02/2014 49.55 50.03 48.8 49.41 2,202,996
12/31/2013 51.22 51.45 48.93 49.62 3,767,777
12/30/2013 52.7 52.94 50.47 51.22 2,625,153
12/27/2013 50.55 52.94 50.42 52.55 2,344,146
12/26/2013 50.79 51.28 50.08 50.34 949,145
12/24/2013 51.13 51.6197 49.65 50.95 1,368,454
12/23/2013 48.86 51.15 48.24 50.62 2,540,433
12/20/2013 47.33 48.9 46.63 48.68 2,609,612
12/19/2013 48.02 48.5 47.311 47.66 1,534,639
12/18/2013 47.96 48.97 47.43 48.39 2,660,239
12/17/2013 47.65 48.27 47.2 47.93 2,206,761
12/16/2013 47.5 48.27 46.95 47.53 2,302,351
12/13/2013 46.82 48.06 46.158 47.34 2,130,440
12/12/2013 47.07 47.835 46 46.04 2,323,361
12/11/2013 49.11 50.25 46.75 46.83 2,550,318
12/10/2013 47.5 49.73 46.96 49.19 3,495,407
12/09/2013 47 47.2 46.14 46.74 3,801,362
12/06/2013 47.57 48 46.49 47.39 2,144,400
12/05/2013 47.01 47.8 46.2 47.52 3,133,039
12/04/2013 47 47.52 46.33 47.44 2,424,849
12/03/2013 47.11 48.13 47.11 47.49 2,462,685
12/02/2013 47.59 47.59 46.11 47.28 2,411,353
11/29/2013 48.03 48.7 47.5 47.78 1,648,424
11/27/2013 47.41 47.95 46.66 47.37 2,191,723
11/26/2013 44.93 47.48 44.48 46.76 3,046,344
11/25/2013 46 46.385 44.85 45.11 2,870,301
11/22/2013 46.65 47.05 45.65 46 5,563,985
11/21/2013 48.42 48.83 45.73 46.81 5,338,880
11/20/2013 48.76 49.73 47.98 48.16 2,070,329
11/19/2013 52.18 52.34 47.72 48.83 4,426,332
11/18/2013 54.24 54.24 51.305 51.55 2,902,642
11/15/2013 53.1 54.38 52.69 53.92 2,902,060
11/14/2013 52.12 52.28 51.09 51.97 1,526,227
11/13/2013 49.09 51.98 49.09 51.93 3,237,171
11/12/2013 51.33 52.16 49.32 49.99 3,891,884
11/11/2013 51.87 52.66 51.04 51.3 2,873,126
11/08/2013 50.15 52.025 50.11 51.46 2,537,447
11/07/2013 53.6 53.87 49.695 50.19 4,462,893
11/06/2013 55 58.58 51.8 53.09 9,701,324
11/05/2013 58.99 59.59 57.82 59.19 4,178,170
11/04/2013 56.19 58.2 55.93 58.11 3,414,799
11/01/2013 54.9 56.36 54.35 54.93 2,669,640
10/31/2013 55.13 55.5 53.6 54.255 3,571,994
10/30/2013 58.5 59.5 54.4659 54.9 3,423,152
10/29/2013 55.96 57.82 54.82 57.45 2,186,146
10/28/2013 55.5 56.73 54.7 55.74 2,335,212
10/25/2013 55.56 57.55 55.11 55.72 2,981,453
10/24/2013 56.11 58.31 55.42 56.32 4,285,819
10/23/2013 56.4 56.97 54.18 56.04 2,712,596
10/22/2013 58.99 59.36 55.6 56.96 2,941,679
10/21/2013 60.49 60.95 57.71 58.21 2,401,448
10/18/2013 58.5 60.17 58.36 59.58 2,653,059
10/17/2013 57 58.32 56.2101 58.29 1,614,740
10/16/2013 57.01 57.66 56.3 57.09 1,710,121
10/15/2013 56.19 58.42 56.11 56.74 2,306,813
10/14/2013 55.61 57.25 55.234 56.35 2,023,965
10/11/2013 54.99 56.28 53.88 56.21 4,364,705
10/10/2013 55.36 57.5 54.73 55.01 4,025,932
10/09/2013 53.52 55.92 51.15 55.11 3,773,709
10/08/2013 56.6 57.35 52.74 53.64 3,758,425
10/07/2013 57.7 57.85 55.64 55.9 2,523,778
10/04/2013 58.48 58.66 56.31 58.22 2,819,245
10/03/2013 60.29 60.46 57.17 57.98 3,402,802
10/02/2013 59.8 61.09 59.3575 59.92 3,133,596
10/01/2013 58.22 59.805 57.9 59.73 1,949,112
09/30/2013 55.62 58.98 55.26 58.36 2,197,187
09/27/2013 56.55 57.479 55.91 56.92 1,736,512
09/26/2013 55.86 56.7 55.03 56.68 1,575,546
09/25/2013 53.44 56.05 52.35 55.55 4,758,585
09/24/2013 51.15 52.068 50.71 51.36 2,044,524
09/23/2013 49.85 51.66 49.69 51.03 1,773,408
09/20/2013 50.73 50.95 49.81 50.16 1,536,703
09/19/2013 50.02 50.99 49.5 50.56 1,167,962
09/18/2013 48.7 50.97 48.7 50.28 2,736,372
09/17/2013 48.66 49.9 48.49 49.06 1,076,048
09/16/2013 49.5 49.98 48.79 49 1,695,582
09/13/2013 49.63 49.94 48.19 48.46 1,775,935
09/12/2013 50.16 50.55 49.045 49.5 1,507,993
09/11/2013 49.4 50.63 49.0775 50.35 3,146,148
09/10/2013 47.5 49.45 47.32 49.31 2,464,900
09/09/2013 47.59 47.8 46.56 47.12 1,189,814
09/06/2013 47.5 47.51 46.54 47.03 1,323,568
09/05/2013 47.5 47.83 47.08 47.15 1,791,235
09/04/2013 46.69 47.46 46.13 47.31 1,697,686
09/03/2013 46.73 46.839 45.75 46.5 2,543,011
08/30/2013 46.98 47 45.77 46.02 1,473,818
08/29/2013 46.9 47.34 46.58 46.88 1,271,401
08/28/2013 45.94 47.13 45.15 47.08 1,263,704
08/27/2013 46.69 47.1 46.02 46.53 2,406,090
08/26/2013 47.37 48.02 46.74 47.31 1,728,851
08/23/2013 46.11 47.57 45.83 47.22 2,030,023
08/22/2013 45.87 46.48 45.232 45.99 1,573,406
08/21/2013 45.97 46.72 45.17 45.37 1,435,093
08/20/2013 45.95 46.4 44.55 46.25 2,340,131
08/19/2013 46.1 46.8397 45.03 45.97 1,899,619
08/16/2013 45.5 46.46 45.02 46.03 2,226,145
08/15/2013 44.58 45.42 43.03 45 2,965,583
08/14/2013 45 45.83 44.8 45.08 2,057,487
08/13/2013 43.32 45.56 42.8 45.12 2,641,138
08/12/2013 42.33 43.44 42.08 43.25 1,616,103
08/09/2013 42.77 43.06 41.95 42.28 1,703,150
08/08/2013 42.86 44.14 42.34 42.47 2,938,445
08/07/2013 42.21 42.66 41.19 42.39 1,816,952
08/06/2013 42.05 43.19 42.05 42.74 1,759,642
08/05/2013 43.69 43.69 41.99 42.56 2,770,163
08/02/2013 43.03 43.37 41.54 43.3 6,415,858
08/01/2013 43.25 45.988 42 43.72 16,749,350
07/31/2013 36.49 37.46 36.23 36.6 3,096,033
07/30/2013 35.45 36.659 35.21 36.51 2,671,608
07/29/2013 35.77 36.51 35.16 35.28 1,499,934
07/26/2013 35.91 36.18 35.575 36 1,514,367
07/25/2013 35.15 36.23 35.01 36.18 2,683,771
07/24/2013 34.76 35.05 34.23 34.58 1,339,749
07/23/2013 35.11 35.19 34.28 34.62 1,126,334
07/22/2013 34.76 35.158 34.19 34.66 1,329,600
07/19/2013 35.84 35.99 34.71 34.93 1,645,047
07/18/2013 34.94 36.61 34.87 35.62 2,940,107
07/17/2013 33.8 34.87 33.23 34.75 1,354,767
07/16/2013 34.09 34.5099 33.6 33.86 1,371,200
07/15/2013 33.63 34.12 33.46 33.91 1,072,310
07/12/2013 34.11 34.23 33.51 33.63 988,995
07/11/2013 34.42 34.74 33.52 34.28 1,691,135
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?