Quantcast
CTRP

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

$28.56
*  
0.01
0.04%
Get CTRP Alerts
*Delayed - data as of Dec. 10, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
16:00 28.39 28.84 27.91 28.56 3,324,791
12/07/2018 28.62 29.73 28.55 28.57 4,219,422
12/06/2018 28.75 29.43 28.22 28.98 5,235,621
12/04/2018 30 30.55 29.39 29.63 5,809,182
12/03/2018 30 30.64 29.78 30.02 8,008,276
11/30/2018 28.03 28.89 27.66 28.85 4,217,095
11/29/2018 28.76 28.76 27.5 28.04 6,424,028
11/28/2018 28.53 29.13 27.9 28.86 4,850,949
11/27/2018 27.71 28.625 27.68 28.25 4,205,958
11/26/2018 26.71 27.94 26.62 27.77 6,200,923
11/23/2018 26.63 26.96 26.03 26.22 3,732,509
11/21/2018 25.94 27.8 25.83 26.99 7,119,539
11/20/2018 25.49 26.2075 25.34 25.4 5,153,940
11/19/2018 26.41 26.92 26.01 26.17 5,088,115
11/16/2018 26.17 26.59 25.97 26.4 4,091,830
11/15/2018 26.41 27.16 25.97 26.32 9,749,742
11/14/2018 25.67 26.71 25.45 26.32 10,016,270
11/13/2018 25.88 26.73 25 25.27 11,009,350
11/12/2018 25.96 26.45 25.3 25.55 9,845,353
11/09/2018 27.27 27.4 25.78 26.13 9,926,955
11/08/2018 29.75 29.84 27.5 27.89 30,211,170
11/07/2018 34 34.48 33.32 34.44 3,969,790
11/06/2018 34.11 34.88 33.09 33.56 2,787,724
11/05/2018 34.74 35.03 33.76 34.09 2,878,353
11/02/2018 35.34 35.95 34.595 34.97 4,527,662
11/01/2018 33.67 35.573 33.445 34.88 5,324,376
10/31/2018 31.87 33.6 31.82 33.28 6,196,494
10/30/2018 30.43 31.3 29.8 31.18 3,531,068
10/29/2018 31.47 31.78 30.23 30.55 3,933,702
10/26/2018 30 31.53 29.66 31.11 4,993,877
10/25/2018 30.73 31.32 30.47 30.84 5,259,882
10/24/2018 32.5 32.5 30.38 30.47 7,164,093
10/23/2018 32.48 33.02 32.2 32.61 4,680,420
10/22/2018 33.7 34.05 33.35 33.45 5,611,219
10/19/2018 33.65 33.84 32.36 32.63 3,703,914
10/18/2018 34.64 34.7675 32.41 32.76 7,252,172
10/17/2018 34.76 35.42 34.21 34.95 3,335,954
10/16/2018 36.32 36.32 34.165 34.49 9,179,442
10/15/2018 36.94 37.28 35.5 36.17 10,172,160
10/12/2018 36.05 38.96 35.96 38.65 13,454,010
10/11/2018 33.24 35.32 33.0004 35.15 8,554,137
10/10/2018 34.48 35.04 33.645 33.95 9,385,663
10/09/2018 34.56 35.1 34.39 34.71 5,422,287
10/08/2018 34.64 35.11 33.9 34.56 6,404,818
10/05/2018 36.61 36.61 35.17 35.37 6,251,433
10/04/2018 37.65 37.74 36.4299 36.47 6,192,236
10/03/2018 37.81 38.13 37.43 38.04 3,934,291
10/02/2018 36.92 37.785 36.54 37.47 8,139,265
10/01/2018 37.53 37.81 37.12 37.16 4,407,401
09/28/2018 37.66 38.235 37.115 37.17 6,906,131
09/27/2018 37.95 38.335 37.545 38.12 3,486,035
09/26/2018 37.96 38.565 37.775 37.85 4,717,154
09/25/2018 38.55 38.55 37.26 37.62 5,621,930
09/24/2018 38.8 39.14 38.005 38.27 5,913,081
09/21/2018 39.88 40.11 39.25 39.41 4,417,814
09/20/2018 38.75 39.6758 38.7229 39.48 7,950,071
09/19/2018 37.54 38.83 37.54 38.73 4,604,075
09/18/2018 37.14 37.89 37.06 37.45 3,366,628
09/17/2018 37.63 38.22 37.08 37.14 3,873,363
09/14/2018 37.8 38.4 37.75 38.04 4,208,772
09/13/2018 37.62 38.01 37.385 37.7 4,184,652
09/12/2018 36.83 37.145 35.95 36.88 5,311,499
09/11/2018 36.4 37.12 36.03 36.99 5,255,085
09/10/2018 37.53 38.09 36.75 36.85 6,919,699
09/07/2018 38.6 39.265 37.455 37.56 8,121,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CTRP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio