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
2018-10-18 33.67 33.79 32.44 32.695 545,546
2018-10-17 34.77 35.38 34.65 35.00 253,998
2018-10-16 34.74 35.10 34.21 34.43 666,414
2018-10-15 35.87 36.74 35.52 36.23 737,937
2018-10-12 36.19 38.89 36.19 38.77 1,071,737
2018-10-11 34.47 35.18 34.13 35.18 538,599
2018-10-10 34.02 34.35 33.90 33.99 685,159
2018-10-09 34.80 35.09 34.47 34.70 279,777
2018-10-08 34.98 35.01 34.07 34.53 494,454
2018-10-05 36.02 36.145 35.22 35.42 501,267
2018-10-04 37.20 37.21 36.45 36.45 433,323
2018-10-03 37.80 38.10 37.59 38.02 305,342
2018-10-02 36.68 37.77 36.55 37.40 415,085
2018-10-01 37.59 37.65 37.14 37.18 227,553
2018-09-28 37.72 38.08 37.13 37.16 350,699
2018-09-27 37.88 38.32 37.88 38.13 161,060
2018-09-26 38.45 38.50 37.865 37.865 386,386
2018-09-25 37.74 37.74 37.27 37.58 345,569
2018-09-24 38.81 39.02 38.01 38.31 417,670
2018-09-21 39.47 39.61 39.26 39.42 273,536
2018-09-20 39.18 39.635 38.84 39.565 543,486
2018-09-19 38.03 38.80 38.03 38.715 392,731
2018-09-18 37.37 37.85 37.33 37.45 243,645
2018-09-17 37.94 37.94 37.10 37.10 289,888
2018-09-14 37.89 38.36 37.89 38.11 245,658
2018-09-13 37.59 37.95 37.40 37.66 365,856
2018-09-12 36.72 37.05 36.02 36.76 318,726
2018-09-11 36.34 37.03 36.065 37.03 318,399
2018-09-10 37.57 38.03 36.78 36.78 430,903
2018-09-07 38.77 39.10 37.505 37.505 457,899

» 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.