CTRP - Ctrip.com International, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201938.2538.9537.9738.1638.163,270,000
Jul 18, 201937.6938.0437.3338.0138.012,224,400
Jul 17, 201937.3938.9637.2637.6037.603,487,200
Jul 16, 201937.4737.4736.8436.8636.861,627,300
Jul 15, 201937.5537.6336.9637.3537.352,339,300
Jul 12, 201937.7137.8537.0437.2537.251,877,200
Jul 11, 201937.9638.1037.2137.3937.391,610,800
Jul 10, 201938.4638.8837.7937.9637.962,547,000
Jul 09, 201936.6837.9736.5337.9437.943,228,200
Jul 08, 201938.0438.1436.7436.8036.802,826,600
Jul 05, 201938.2038.6738.0538.5738.571,528,000
Jul 03, 201938.9639.0138.1738.6938.691,687,000
Jul 02, 201938.4339.3038.3238.8838.883,248,500
Jul 01, 201938.5839.6938.3038.6638.666,679,600
Jun 28, 201937.3937.3936.5736.9136.913,177,600
Jun 27, 201937.0137.5136.7737.1137.113,521,000
Jun 26, 201935.5837.0035.5236.7936.794,687,900
Jun 25, 201936.2236.3734.7235.0035.003,039,400
Jun 24, 201936.0536.5335.8336.4336.433,166,300
Jun 21, 201936.0536.5936.0036.0536.054,087,800
Jun 20, 201937.5238.1136.4536.4836.484,793,700
Jun 19, 201936.3036.8935.9636.6336.633,952,400
Jun 18, 201934.1936.0734.1835.9935.996,818,700
Jun 17, 201933.8034.2033.4533.8633.863,129,000
Jun 14, 201934.1734.3033.2533.4733.474,854,800
Jun 13, 201935.2835.6834.3434.5434.543,191,400
Jun 12, 201935.2235.5034.6435.2035.203,843,100
Jun 11, 201935.9036.8035.5536.1936.195,026,600
Jun 10, 201934.4235.7434.1335.1035.104,791,400
Jun 07, 201933.7234.2533.5133.9533.953,379,300
Jun 06, 201933.5834.0033.3933.5833.582,619,800
Jun 05, 201935.2135.3633.0533.7333.734,949,400
Jun 04, 201933.9735.0133.7534.8734.873,409,700
Jun 03, 201934.4934.7633.6633.9633.964,113,600
May 31, 201934.0934.8333.9934.5634.562,852,900
May 30, 201933.7934.9033.5034.6834.683,261,600
May 29, 201934.0934.2833.1734.0734.075,473,500
May 28, 201935.4135.9934.3134.3634.366,759,200
May 24, 201937.0937.4635.0835.1835.184,762,400
May 23, 201936.4036.6734.8736.4636.468,974,700
May 22, 201937.6038.3737.3437.6637.666,626,300
May 21, 201936.5038.7236.2037.8937.897,611,500
May 20, 201935.9736.4635.4836.0436.044,939,500
May 17, 201938.1238.2536.5036.7036.707,147,900
May 16, 201939.0639.9538.4538.8138.813,064,000
May 15, 201938.9739.4338.2638.9638.962,850,400
May 14, 201938.5539.0337.5838.8538.854,034,400
May 13, 201938.5639.0738.0038.0738.075,484,900
May 10, 201941.2241.4039.1240.0040.004,841,700
May 09, 201939.9540.8939.2140.6340.635,686,500
May 08, 201940.8141.1940.2940.6440.642,895,500
May 07, 201941.9642.1640.3841.0441.045,109,900
May 06, 201941.9342.1640.9041.9541.956,668,700
May 03, 201943.2944.2843.2044.1844.182,081,200
May 02, 201943.2843.8742.8943.2943.291,975,700
May 01, 201944.3244.5943.4343.5443.541,908,300
Apr 30, 201943.6644.3543.3544.0544.051,915,900
Apr 29, 201943.4444.0743.2744.0144.012,120,400
Apr 26, 201942.8443.3342.4243.2843.282,055,000
Apr 25, 201942.5942.7941.8842.5042.504,045,500
Apr 24, 201943.4543.9942.0642.9442.943,924,000
Apr 23, 201943.1343.8642.7443.8443.845,065,400
Apr 22, 201943.9043.9043.1843.5343.533,418,900
Apr 18, 201944.0144.5343.6444.4344.433,049,900
Apr 17, 201944.6744.7343.5043.9543.953,863,500
Apr 16, 201944.9944.9944.1444.3344.332,150,100
Apr 15, 201944.9745.0543.7244.1344.133,084,000
Apr 12, 201945.4846.5044.8944.9844.984,197,900
Apr 11, 201944.7144.8744.2444.3044.302,786,700
Apr 10, 201945.3045.5544.4544.9744.973,056,800
Apr 09, 201945.0045.7244.6645.3645.365,163,300
Apr 08, 201945.5046.1244.9046.0146.014,640,400
Apr 05, 201944.3545.7644.3145.7545.754,008,900
Apr 04, 201944.7145.3043.8644.4344.434,627,900
Apr 03, 201944.7945.7944.6145.1345.134,537,900
Apr 02, 201945.0045.4444.4044.6244.623,590,300
Apr 01, 201944.5045.4344.2045.1945.197,600,000
Mar 29, 201943.7244.7743.6143.6943.695,734,600
Mar 28, 201942.1743.5542.0943.4743.477,551,300
Mar 27, 201941.0443.0040.8342.3142.318,445,900
Mar 26, 201941.2841.4440.4040.7940.793,277,100
Mar 25, 201939.8841.2939.6241.2841.284,599,100
Mar 22, 201941.3941.5739.9640.2640.263,845,900
Mar 21, 201941.0741.8440.7841.7941.793,318,100
Mar 20, 201941.4141.7540.5841.4841.483,576,700
Mar 19, 201942.2742.5041.3941.9441.943,278,400
Mar 18, 201941.7242.4641.5842.4142.415,081,000
Mar 15, 201941.5242.1441.3741.6741.675,154,200
Mar 14, 201941.0142.1940.8841.2841.283,860,600
Mar 13, 201941.4241.8441.1941.6441.644,995,500
Mar 12, 201942.0042.5241.0541.3841.385,681,800
Mar 11, 201940.9042.5040.8041.9241.927,086,900
Mar 08, 201938.5341.0038.5340.8140.818,168,300
Mar 07, 201941.3541.9539.4240.2840.2814,802,300
Mar 06, 201941.0042.8640.5542.5942.5917,486,200
Mar 05, 201939.7943.0039.2841.9141.9138,509,500
Mar 04, 201934.7135.4434.3934.9934.999,174,500
Mar 01, 201934.5735.5934.1934.3634.364,825,900
Feb 28, 201933.9934.3333.4734.1334.134,119,600
Feb 27, 201934.0034.0833.3833.9233.924,103,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...