CTRP

Ctrip.com International, Ltd. Historical Stock Prices

$65.57
*  
0.05
0.08%
Get CTRP Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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  66.11  67.46  65.56  65.57 1,581,138
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
02/04/2015 49 50.025 48.79 49.78 1,382,726
02/03/2015 48.21 49.5 48.21 49.04 1,660,998
02/02/2015 47.74 48.335 47.08 48.2 1,661,123
01/30/2015 47.87 48.19 47.02 47.555 2,028,780
01/29/2015 48.73 48.81 46.82 48.11 2,228,813
01/28/2015 49.72 49.99 48.73 48.96 1,504,250
01/27/2015 49.22 49.81 48.74 49.4 1,967,006
01/26/2015 50.65 50.85 49.45 49.52 1,240,734
01/23/2015 49.64 50.705 49.16 50.1 2,643,208
01/22/2015 49.08 49.87 48.71 49.47 1,799,056
01/21/2015 46.64 49.06 46.55 48.85 3,380,240
01/20/2015 46 47 46 46.52 2,225,749
01/16/2015 45.71 46.6 45.431 46.07 2,165,203
01/15/2015 46.56 46.8 45.246 45.65 1,875,190
01/14/2015 46.19 46.57 45.67 46.04 1,913,938
01/13/2015 46.82 46.85 46.25 46.49 1,779,887
01/12/2015 46.74 47.07 45.97 46.31 1,920,157
01/09/2015 46.61 47.23 46.08 46.805 1,807,436
01/08/2015 45.66 46.6 44.81 46.535 2,370,294
01/07/2015 45.85 46.78 45.11 45.87 3,151,240
01/06/2015 44.55 45.8 44.36 45.16 2,549,932
01/05/2015 44.64 45.05 43.92 44.58 1,903,739
01/02/2015 46 46 44.2301 45.22 2,349,271
12/31/2014 45.1 45.8 44.75 45.5 1,319,304
12/30/2014 44.9 45.25 44.41 45.12 1,148,394
12/29/2014 45 45.3 44.695 45.09 1,176,755
12/26/2014 45.29 45.76 45.18 45.36 610,908
12/24/2014 44.73 45.42 44.52 45 492,321
12/23/2014 45.7 45.87 44.27 45.12 1,341,243
12/22/2014 45.09 46.12 44.15 45.17 2,483,645
12/19/2014 44.08 45.325 43.97 45.2 2,821,289
12/18/2014 43.25 44.38 42.946 44.07 3,489,430
12/17/2014 41.41 42.73 40.74 42.67 4,566,151
12/16/2014 42.9 42.95 41.11 41.16 2,942,826
12/15/2014 44.88 45.349 42.56 43.28 4,632,154
12/12/2014 43.6 47.19 42.74 45.34 6,216,959
12/11/2014 43.18 44.73 42.87 43.02 3,224,246
12/10/2014 43.87 44.94 42.83 43.18 4,663,990
12/09/2014 42 44.13 40.99 43.95 8,144,797
12/08/2014 44.52 45.53 43.97 44 3,359,668
12/05/2014 47.15 47.64 44.2 44.91 14,120,750
12/04/2014 48 48.17 45.36 47.195 6,208,877
12/03/2014 47.71 48.38 47.11 48.09 2,601,931
12/02/2014 49.77 50 46.75 47.92 5,799,661
12/01/2014 53.5 53.735 49.5 49.58 5,775,843
11/28/2014 52.25 54.15 51.35 54.08 5,822,091
11/26/2014 51.98 53.78 51.5 53.5 14,928,490
11/25/2014 59.07 59.2 58.33 58.46 3,171,740
11/24/2014 59.1 59.51 58.36 58.91 2,983,924
11/21/2014 59.75 60.5 58.56 58.9 2,754,404
11/20/2014 57.96 58.42 57.39 58.25 1,350,830
11/19/2014 59.55 59.62 57.52 58.57 2,788,628
11/18/2014 59.29 60.42 58.88 59.55 2,061,183
11/17/2014 59 59.46 57.01 59.15 1,397,012
11/14/2014 58.45 59.82 57.9 59.39 1,956,242
11/13/2014 57.04 59.5 57.04 58.17 2,904,804
11/12/2014 56.63 56.9 55.69 56.72 921,388
11/11/2014 56.83 57.8891 55.81 56.39 1,558,084
11/10/2014 54.93 56.92 54.35 56.45 1,993,049
11/07/2014 53.83 54.36 52.84 54.3 1,456,420
11/06/2014 54.97 55.5 54.12 54.3 1,172,035
11/05/2014 57.67 58.16 53.73 54.7 2,991,226
11/04/2014 58.13 59.04 57.42 57.66 1,761,878
11/03/2014 58.3 59.66 58.075 58.29 1,461,619
10/31/2014 59 59.4 57.71 58.3 1,738,776
10/30/2014 55.78 57.4 55.62 57.32 1,659,733
10/29/2014 56.84 57.26 55.62 56.11 1,596,671
10/28/2014 56.18 56.99 55.51 56.35 1,388,456
10/27/2014 56.9 57.075 55.07 55.49 1,700,772
10/24/2014 56.54 57.23 55.64 57.12 1,254,730
10/23/2014 57.48 58.09 56.63 57.01 1,369,378
10/22/2014 57.71 58.43 56.82 56.86 1,519,103
10/21/2014 56.19 57.79 55.82 57.34 3,827,215
10/20/2014 54.63 56.41 54.51 55.27 2,026,657
10/17/2014 54.26 55.55 54.1 54.47 2,133,767
10/16/2014 52.71 54.7 52.55 53.74 2,415,938
10/15/2014 51.54 54.36 50.74 54.08 3,677,590
10/14/2014 51.59 52.97 49.61 52.44 3,626,756
10/13/2014 53.93 55.22 51.2 51.37 2,514,137
10/10/2014 54.68 55.11 52.88 53.76 2,592,540
10/09/2014 56.67 57.755 54.9 54.99 1,689,215
10/08/2014 55.05 57.16 54.23 57 1,978,046
10/07/2014 55.91 56.1 55 55.03 1,164,051
10/06/2014 55.81 56.73 55.35 56.05 1,165,477
10/03/2014 55.52 56.77 55.11 55.62 2,635,219
10/02/2014 55.43 56.17 54.99 55.09 3,023,019
10/01/2014 56.55 56.9 55.35 55.9 2,118,543
09/30/2014 58.02 58.48 56.01 56.76 3,789,207
09/29/2014 58.73 58.89 56.65 57.19 4,617,746
09/26/2014 59.4 60.44 59.03 59.25 1,232,957
09/25/2014 60.46 60.83 58.81 59.33 1,674,097
09/24/2014 59.75 60.78 59.31 60.1 1,014,372
09/23/2014 59.93 61.3 58.95 59.75 2,543,349
09/22/2014 60.12 60.55 58.66 59.95 2,752,070
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
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
*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?