CTRP - Ctrip.com International, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201930.7331.1130.4530.5430.542,362,600
Oct 11, 201930.4731.3730.2030.5830.585,312,600
Oct 10, 201929.0129.6329.0029.3829.385,421,900
Oct 09, 201929.3129.4528.8329.0329.033,547,400
Oct 08, 201929.5129.5528.5828.8528.856,160,800
Oct 07, 201930.0930.8029.4529.9829.985,839,200
Oct 04, 201930.8031.2030.0330.3530.354,251,000
Oct 03, 201930.2631.0729.9630.8030.805,994,100
Oct 02, 201929.7330.4629.5829.9429.9415,701,100
Oct 01, 201929.5730.1329.4129.8429.845,795,100
Sep 30, 201929.3829.7928.9829.2929.297,583,400
Sep 27, 201929.3330.7028.5529.0229.0232,913,100
Sep 26, 201930.8931.2529.6529.8129.8111,287,100
Sep 25, 201931.5032.2131.2432.1532.153,636,700
Sep 24, 201932.1232.5031.6331.7531.754,512,000
Sep 23, 201932.9933.0031.8932.0432.044,196,600
Sep 20, 201933.3233.6432.8233.0833.085,073,200
Sep 19, 201934.0234.3933.1033.2033.205,420,500
Sep 18, 201935.2035.5033.7734.0334.034,094,300
Sep 17, 201935.5035.5034.9235.2435.243,316,600
Sep 16, 201934.9335.6634.9235.6335.632,605,400
Sep 13, 201935.4636.1335.3236.0136.013,453,800
Sep 12, 201936.4136.4134.7634.8334.834,971,500
Sep 11, 201934.4136.6034.1236.1236.127,223,800
Sep 10, 201934.2035.4733.5534.1734.179,638,900
Sep 09, 201934.7535.1734.3535.1135.114,763,800
Sep 06, 201934.2035.1533.8834.9334.934,623,800
Sep 05, 201933.1134.8533.1134.1034.106,191,200
Sep 04, 201932.7733.3332.3532.8732.876,412,100
Sep 03, 201932.2732.2731.3631.5831.585,091,900
Aug 30, 201932.1932.7431.9832.3832.385,355,400
Aug 29, 201932.2132.3231.7531.8731.875,245,800
Aug 28, 201931.3831.9931.0131.6831.682,908,100
Aug 27, 201931.8832.1231.1831.3931.393,794,600
Aug 26, 201932.5332.8131.8431.8631.863,467,000
Aug 23, 201933.0333.3631.9332.1432.143,708,000
Aug 22, 201934.5034.6032.9633.3233.323,242,200
Aug 21, 201935.6635.7034.6234.7034.702,158,500
Aug 20, 201934.7935.6034.7935.2635.262,659,500
Aug 19, 201934.4835.3734.3835.3035.304,894,200
Aug 16, 201933.1733.7832.8033.5333.532,853,800
Aug 15, 201932.5132.9031.8432.3632.362,257,900
Aug 14, 201932.8332.8331.6432.1332.133,742,200
Aug 13, 201932.7834.2032.1433.4433.443,581,300
Aug 12, 201933.2533.3432.7332.7432.744,947,300
Aug 09, 201934.4934.6233.7133.9333.931,654,800
Aug 08, 201934.5035.0034.0934.9934.992,299,800
Aug 07, 201933.3334.3032.8734.1534.152,830,900
Aug 06, 201934.1534.7733.9233.9933.993,559,500
Aug 05, 201934.6735.0132.7233.5033.508,965,400
Aug 02, 201936.9137.0535.8536.4436.443,562,700
Aug 01, 201938.9839.8737.0537.2937.294,450,400
Jul 31, 201939.1539.3738.3538.9838.982,541,400
Jul 30, 201938.9339.3038.6339.2139.212,064,600
Jul 29, 201939.1139.5038.5339.3339.331,691,600
Jul 26, 201940.4940.5338.9939.1939.194,050,000
Jul 25, 201940.2740.7339.9140.3340.333,035,900
Jul 24, 201940.5040.7539.9540.2840.283,194,400
Jul 23, 201938.6940.9138.6940.7640.766,605,400
Jul 22, 201938.0638.6438.0038.5638.562,588,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...