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
2017-12-15 43.69 44.01 43.53 44.00 191,388
2017-12-14 43.58 43.72 43.05 43.54 220,601
2017-12-13 43.25 43.65 43.22 43.57 397,541
2017-12-12 43.18 43.35 42.98 43.31 251,512
2017-12-11 42.92 43.44 42.92 43.11 276,007
2017-12-08 44.58 44.58 42.91 43.00 415,914
2017-12-07 44.31 44.63 43.57 43.77 634,394
2017-12-06 45.09 45.62 45.03 45.22 389,201
2017-12-05 45.72 46.30 45.56 45.98 161,954
2017-12-04 46.54 46.58 45.54 46.14 161,653
2017-12-01 46.26 46.57 45.96 46.29 166,689
2017-11-30 46.32 47.21 46.08 46.13 216,094
2017-11-29 46.92 46.92 45.98 46.27 308,477
2017-11-28 46.53 47.00 46.27 46.66 123,053
2017-11-27 46.82 46.82 46.39 46.71 242,159
2017-11-24 47.74 47.74 47.26 47.64 114,698
2017-11-22 48.57 48.59 47.89 48.09 141,968
2017-11-21 47.90 48.51 47.73 48.16 247,795
2017-11-20 47.58 47.77 47.18 47.39 191,117
2017-11-17 47.50 48.30 47.50 47.66 477,570
2017-11-16 46.21 47.27 46.21 46.83 280,705
2017-11-15 44.84 45.82 44.675 45.71 203,883
2017-11-14 46.37 46.41 45.06 45.30 197,312
2017-11-13 46.11 46.53 46.00 46.48 254,546
2017-11-10 45.63 45.72 45.28 45.70 123,606
2017-11-09 45.45 45.915 45.06 45.86 445,230
2017-11-08 45.55 46.76 45.55 46.00 304,043
2017-11-07 45.65 46.19 45.45 45.91 263,033
2017-11-06 46.26 46.72 45.79 45.89 412,357
2017-11-03 46.72 46.73 46.16 46.46 328,037

» 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.