Quantcast
CTRP

Ctrip.com International, Ltd. American Depositary Shares Historical Stock Prices

$49.5
*  
0.40
0.8%
Get CTRP Alerts
*Delayed - data as of Jun. 20, 2018 15:35 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

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

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.
15:35 50.01 50.19 48.89 49.50 3,196,444
06/19/2018 49.5 50.09 49.05 49.9 6,996,377
06/18/2018 51.09 51.36 50.4 51.22 3,786,970
06/15/2018 51.05 51.91 50.71 51.72 8,770,258
06/14/2018 50.39 51.42 50.35 51.14 5,184,719
06/13/2018 49.91 50.84 49.6009 50.28 3,717,291
06/12/2018 49.81 51 49.46 50.31 7,960,750
06/11/2018 48.74 49.5 48.7 49.47 6,837,133
06/08/2018 47.62 48.95 47.48 48.89 4,455,544
06/07/2018 47.91 48.47 47.63 48.07 4,669,161
06/06/2018 46.55 48.27 46.52 48.02 9,908,327
06/05/2018 46.66 46.98 46.55 46.59 5,736,877
06/04/2018 45.04 46.47 45.04 46.41 6,298,863
06/01/2018 45.15 45.56 44.72 45.09 4,586,421
05/31/2018 45.26 45.44 44.73 45.09 5,898,772
05/30/2018 45.52 45.6773 44.97 45.14 3,759,713
05/29/2018 46 46.47 45.04 45.52 5,837,030
05/25/2018 46.1 46.795 45.94 46.5 4,341,133
05/24/2018 45.17 46.145 44.93 45.93 5,882,444
05/23/2018 45.11 46.74 44.62 45.17 15,900,280
05/22/2018 43.02 43.55 42.8 43.44 4,699,446
05/21/2018 43.71 44.16 42.91 42.98 5,049,997
05/18/2018 42.95 43.14 42.42 43.09 2,052,447
05/17/2018 42.53 43.13 42.08 42.8 2,666,026
05/16/2018 42.92 43.121 42.1493 42.74 2,742,142
05/15/2018 42.57 42.88 42.14 42.86 2,577,119
05/14/2018 43 43.76 43 43.18 1,573,427
05/11/2018 43.55 43.89 43 43.1 1,772,609
05/10/2018 43.49 43.85 43.3 43.41 2,040,881
05/09/2018 42.75 43.7 42.6 43.39 3,735,326
05/08/2018 42.38 43.1 42.32 42.67 4,703,586
05/07/2018 41.49 42.3 41.29 42.03 4,629,807
05/04/2018 41.02 41.655 40.59 41.18 3,733,413
05/03/2018 41.05 41.4652 40.45 41.38 3,192,469
05/02/2018 41.6 41.68 41.14 41.34 1,939,369
05/01/2018 40.87 41.6 40.61 41.46 3,408,018
04/30/2018 40.94 41.48 40.63 40.9 3,235,238
04/27/2018 40.86 40.99 40.13 40.63 4,627,982
04/26/2018 41.4 41.43 40.45 40.5 5,881,369
04/25/2018 41.56 41.75 40.79 41.29 5,861,133
04/24/2018 43.48 43.8 41.64 41.7 4,909,786
04/23/2018 42.82 43.755 42.7 42.94 4,052,507
04/20/2018 43 43.21 42.395 42.65 4,525,896
04/19/2018 43.54 44.27 43.04 43.1 3,845,946
04/18/2018 42.9 43.64 42.76 43.34 3,054,331
04/17/2018 42.9 43.45 42.51 42.82 3,959,491
04/16/2018 43.84 43.97 42.36 42.64 7,229,233
04/13/2018 45.41 45.65 43.53 43.91 5,847,950
04/12/2018 45.68 45.99 45.34 45.38 2,560,777
04/11/2018 45.9 46.27 45.48 45.66 2,419,850
04/10/2018 45.61 46.27 45.05 46.02 4,475,383
04/09/2018 45.19 45.6266 44.63 44.78 2,754,294
04/06/2018 45.61 46.08 44.36 44.8 4,073,500
04/05/2018 46.09 46.61 45.7 45.87 2,451,360
04/04/2018 44.79 46.05 44.585 45.72 4,026,833
04/03/2018 46.3 46.3 45.09 45.58 3,382,547
04/02/2018 46.62 46.76 45.31 45.77 4,279,306
03/29/2018 46.17 47.06 45.31 46.62 3,350,609
03/28/2018 46 46.77 45.6 46.17 4,349,971
03/27/2018 47.94 47.94 45.86 46.3 5,380,209
03/26/2018 47.36 47.86 46.4486 47.5 3,876,464
03/23/2018 47.68 48.18 46.51 46.76 6,725,528
03/22/2018 48.9 49.12 47.34 48.19 6,613,481
03/21/2018 49.21 50.25 49.06 49.47 5,778,564
03/20/2018 48.15 49.98 47.995 49.62 6,763,148
03/19/2018 47.67 48.94 47.6 48.7 8,845,992
*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?

Smart Portfolio