CTRIP INTL LTD AMERICAN DEP SHS Historical Stock Price

Below is the stock price history for Ctrip Intl Ltd American Dep Shs CTRP. Data is recorded each day for the historical open, high, low, close and volume. The Ctrip Intl Ltd American Dep Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ctrip Intl Ltd American Dep Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 44.77 44.87 44.24 44.33 162,737
2018-07-13 45.42 45.64 44.80 44.97 108,936
2018-07-12 45.31 45.40 44.80 45.40 209,484
2018-07-11 45.02 45.35 44.99 45.32 200,090
2018-07-10 45.50 46.05 45.17 45.17 304,443
2018-07-09 45.92 46.02 44.83 45.105 235,031
2018-07-06 45.23 45.83 44.85 45.58 299,895
2018-07-05 46.46 46.46 44.83 45.08 416,016
2018-07-03 47.15 47.18 45.86 46.43 284,779
2018-07-02 46.85 47.05 46.01 46.83 419,777
2018-06-29 48.40 48.40 47.30 47.59 223,127
2018-06-28 46.69 48.41 46.69 47.98 440,062
2018-06-27 47.20 47.44 46.48 46.54 457,421
2018-06-26 47.79 47.79 47.06 47.31 276,333
2018-06-25 47.27 47.55 46.33 47.53 571,137
2018-06-22 48.82 48.84 48.22 48.78 176,190
2018-06-21 49.46 49.63 48.92 49.15 291,100
2018-06-20 49.86 49.86 48.92 49.635 272,360
2018-06-19 49.875 50.01 49.18 49.91 460,919
2018-06-18 51.49 51.49 50.53 51.29 249,032
2018-06-15 50.89 51.89 50.84 51.70 229,906
2018-06-14 50.69 51.36 50.50 51.17 358,267
2018-06-13 50.04 50.82 50.04 50.31 205,487
2018-06-12 49.88 50.99 49.88 50.50 469,516
2018-06-11 48.82 49.44 48.82 49.44 268,242
2018-06-08 47.50 48.93 47.50 48.87 259,259
2018-06-07 47.89 48.44 47.71 48.10 330,047
2018-06-06 46.79 48.22 46.76 47.98 389,217
2018-06-05 46.87 46.94 46.59 46.635 281,119
2018-06-04 45.50 46.39 45.50 46.25 357,854

» More Ctrip Intl Ltd American Dep Shs Stock Price History

To see other companies like Ctrip Intl Ltd American Dep Shs (CTRP), view our stock market today for news, and other data.