CTRP: Historical Prices for Ctrip.com International, Ltd.

Date	Open	High	Low	Close	Volume	Adj Close*
3-Dec-09	77.95	78.60	76.50	76.63	1,098,200	76.63
2-Dec-09	75.99	77.86	75.61	77.21	1,428,200	77.21
1-Dec-09	74.23	76.03	74.00	75.55	1,628,800	75.55
30-Nov-09	69.86	73.61	69.74	73.35	1,254,600	73.35
27-Nov-09	68.00	70.39	67.80	70.10	652,200	70.10
25-Nov-09	69.99	71.50	69.84	70.68	646,600	70.68
24-Nov-09	68.82	70.00	67.52	69.88	1,076,500	69.88
23-Nov-09	69.50	70.49	68.36	68.94	906,300	68.94
20-Nov-09	66.92	68.10	66.58	68.07	886,400	68.07
19-Nov-09	70.65	70.98	66.42	67.34	2,018,700	67.34
18-Nov-09	71.55	73.91	70.49	71.57	919,000	71.57
17-Nov-09	70.00	72.05	69.02	71.79	621,600	71.79
16-Nov-09	72.01	72.75	70.11	70.72	1,243,600	70.72
13-Nov-09	69.07	73.00	68.59	72.19	2,555,500	72.19
12-Nov-09	69.90	72.50	67.42	69.02	3,572,800	69.02
11-Nov-09	66.10	66.83	63.68	64.29	1,664,500	64.29
10-Nov-09	63.35	65.64	62.80	65.20	1,377,100	65.20
9-Nov-09	61.20	64.20	61.00	63.37	1,028,800	63.37
6-Nov-09	59.22	60.85	58.66	60.40	692,600	60.40
5-Nov-09	58.36	59.98	58.31	59.43	950,600	59.43
4-Nov-09	56.70	58.33	56.70	57.56	918,900	57.56
3-Nov-09	54.48	56.28	53.59	55.96	978,900	55.96
2-Nov-09	54.13	56.86	53.19	54.56	1,633,600	54.56
30-Oct-09	56.30	57.47	53.04	53.54	1,517,000	53.54
29-Oct-09	57.64	59.63	56.48	56.76	1,640,900	56.76
28-Oct-09	57.89	58.84	56.26	57.47	1,466,500	57.47
27-Oct-09	59.66	59.85	57.54	58.58	1,218,600	58.58
26-Oct-09	60.42	61.50	59.69	60.25	524,600	60.25
23-Oct-09	61.34	61.72	60.84	60.99	1,336,900	60.99
22-Oct-09	58.29	61.07	58.29	60.70	1,221,700	60.70
21-Oct-09	57.70	58.81	57.11	58.19	759,500	58.19
20-Oct-09	59.24	59.96	57.50	57.75	950,700	57.75
19-Oct-09	60.63	60.87	58.80	59.00	1,102,800	59.00
16-Oct-09	61.25	61.82	60.26	60.64	541,100	60.64
15-Oct-09	62.40	62.40	60.84	61.98	471,900	61.98
14-Oct-09	62.29	62.88	60.82	62.06	593,200	62.06
13-Oct-09	60.38	61.37	59.64	61.01	524,400	61.01
12-Oct-09	62.50	63.79	60.20	60.46	856,500	60.46
9-Oct-09	62.16	62.40	61.43	62.29	377,000	62.29
8-Oct-09	60.13	62.42	59.44	62.05	1,327,600	62.05
7-Oct-09	60.64	60.64	59.30	59.53	441,400	59.53
6-Oct-09	58.73	60.38	58.48	59.49	615,900	59.49
5-Oct-09	56.56	58.34	55.87	58.00	470,700	58.00
2-Oct-09	55.02	57.00	54.35	55.85	485,600	55.85
1-Oct-09	59.07	59.49	56.20	56.27	819,100	56.27
30-Sep-09	59.48	60.61	56.25	58.79	1,255,700	58.79
29-Sep-09	59.23	61.34	59.02	59.69	1,227,500	59.69
28-Sep-09	57.20	59.20	56.50	58.91	1,098,000	58.91
25-Sep-09	56.51	57.45	56.23	57.17	548,100	57.17
24-Sep-09	57.99	58.48	56.69	57.12	909,500	57.12
23-Sep-09	56.35	58.98	56.20	58.00	1,264,900	58.00
22-Sep-09	55.22	56.86	55.12	56.33	423,100	56.33
21-Sep-09	55.35	55.68	54.30	55.10	675,700	55.10
18-Sep-09	56.37	56.37	55.00	56.05	906,900	56.05
17-Sep-09	56.66	58.00	56.04	56.30	1,417,700	56.30
16-Sep-09	55.49	56.50	55.31	56.33	1,150,000	56.33
15-Sep-09	54.20	55.49	53.87	55.21	886,100	55.21
14-Sep-09	53.68	54.50	53.30	53.75	774,600	53.75
11-Sep-09	56.92	56.98	53.94	54.18	1,838,600	54.18
10-Sep-09	56.27	56.80	56.01	56.44	705,600	56.44
9-Sep-09	54.55	57.00	54.06	56.31	1,760,900	56.31
8-Sep-09	54.89	55.70	53.37	54.06	1,542,200	54.06
4-Sep-09	50.65	53.99	50.50	53.83	1,334,900	53.83
3-Sep-09	49.80	51.00	49.75	50.25	1,663,900	50.25
2-Sep-09	48.00	49.46	48.00	48.86	1,558,100	48.86
1-Sep-09	48.00	50.14	47.99	48.35	1,976,900	48.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions