Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 62.68 <%= Resources.Global.txtDown %>
Updated 01:10:00
Change % -2.11% Stock price decreasing
Change -1.35 Stock price decreasing
Volume 4,562,046
High $ 64.46
Low $ 61.11
Open $ 64.16
 
Prev close $ 64.03
# of shares -
Market cap -
Intraday

Market closed
Ctrip.com International Ltd
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  62.68 -6.4% Stock price decreasing -2.7% Stock price decreasing 31.2% Stock price increasing 58.6% Stock price increasing 44.8% Stock price increasing

History: Ctrip.com International Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
01/08/2014
64.16
64.46
61.11
62.68
4,561,776
62.25
22,166
31/07/2014
60.00
65.09
60.00
64.03
3,367,442
63.86
19,644
30/07/2014
66.11
66.45
64.00
64.34
3,443,287
64.65
19,142
29/07/2014
67.27
68.20
64.83
64.88
2,679,955
66.28
12,729
28/07/2014
67.00
67.24
65.52
66.73
1,710,494
66.41
9,542
25/07/2014
62.56
67.23
61.56
67.00
2,609,865
65.43
14,357
24/07/2014
62.07
63.15
61.36
62.22
740,109
62.14
4,504
23/07/2014
61.96
62.78
61.80
62.20
600,004
62.25
3,528
22/07/2014
61.13
62.45
61.03
61.91
1,320,043
61.88
0
21/07/2014
59.49
61.27
59.02
61.02
1,703,307
60.18
7,647
18/07/2014
59.29
60.35
58.74
59.29
891,309
59.50
5,488
17/07/2014
60.30
60.89
58.27
58.80
1,579,468
59.22
9,302
16/07/2014
61.35
61.77
60.04
60.34
927,867
60.76
6,251
15/07/2014
61.20
61.46
59.62
60.40
1,267,302
60.59
7,346
14/07/2014
60.76
62.70
60.12
61.34
1,376,601
61.54
9,023
11/07/2014
61.00
61.12
59.59
60.20
1,817,161
60.26
11,177
10/07/2014
60.26
61.59
59.64
60.99
1,383,039
60.73
7,928
09/07/2014
61.51
62.17
60.63
61.82
1,191,361
61.38
6,243
08/07/2014
63.62
63.63
59.45
61.17
2,734,568
60.65
16,977
07/07/2014
64.51
64.99
63.02
63.86
1,844,332
63.75
11,754
04/07/2014
64.95
65.50
64.36
64.91
1,075,243
64.92
7,352
03/07/2014
64.95
65.50
64.36
64.91
1,075,243
64.92
7,352
02/07/2014
65.27
65.77
63.97
64.44
1,677,773
64.78
8,700
01/07/2014
63.51
65.49
63.17
65.22
2,681,552
64.88
13,784
30/06/2014
61.00
65.20
60.83
64.04
3,260,253
63.71
16,742
27/06/2014
61.21
61.66
60.23
60.78
1,198,099
60.77
6,439
26/06/2014
59.69
61.71
59.04
61.67
2,234,298
60.74
12,479
25/06/2014
56.51
59.83
56.51
59.25
2,052,036
59.07
12,454
24/06/2014
56.00
59.00
55.17
57.67
5,565,462
57.43
31,562
23/06/2014
59.88
60.58
58.93
59.08
1,605,018
59.43
9,369
20/06/2014
59.66
60.50
58.03
59.72
2,111,873
59.25
11,672
19/06/2014
61.98
61.99
59.60
60.31
1,498,248
60.56
9,451
18/06/2014
60.42
61.92
60.17
61.69
1,591,449
61.26
9,393
17/06/2014
59.83
61.26
59.45
60.91
2,001,856
60.56
11,162
16/06/2014
57.31
60.29
56.96
60.06
2,504,389
59.26
14,194
13/06/2014
58.16
58.80
56.67
57.25
1,563,198
57.26
10,360
12/06/2014
59.60
60.04
57.74
57.94
1,977,733
58.79
13,358
11/06/2014
58.35
60.50
57.85
59.06
2,607,113
59.70
17,486
10/06/2014
57.30
59.45
56.83
58.98
2,453,790
58.64
14,873
09/06/2014
57.11
57.70
56.67
57.17
1,022,124
57.22
4,967
06/06/2014
56.68
57.96
56.68
57.44
811,987
57.45
2,489
05/06/2014
57.20
57.85
56.25
57.06
1,007,112
57.08
5,959
04/06/2014
56.28
57.99
56.05
57.05
1,304,816
57.36
7,324
03/06/2014
55.80
57.30
55.47
57.01
1,928,341
56.86
9,283
02/06/2014
55.53
56.73
55.08
56.31
1,641,353
56.18
8,620
30/05/2014
55.30
55.50
54.56
55.42
951,866
55.12
5,196
29/05/2014
55.20
55.64
54.51
55.26
1,336,263
55.18
8,924
28/05/2014
56.47
56.55
54.31
54.84
2,456,870
54.99
13,503
27/05/2014
55.90
56.38
54.99
56.36
1,923,456
55.81
11,549
23/05/2014
55.43
56.04
54.02
56.01
1,394,975
55.47
8,720
22/05/2014
55.30
55.86
54.91
55.39
1,497,957
55.52
7,867
21/05/2014
54.45
55.32
54.07
55.16
1,946,011
54.81
10,171
20/05/2014
53.25
55.15
53.22
55.00
2,342,498
54.52
13,219
19/05/2014
52.06
54.25
51.77
53.90
2,592,669
53.40
13,832
16/05/2014
51.17
52.23
50.26
52.06
1,588,152
51.36
8,820
15/05/2014
50.66
51.49
49.16
51.24
1,917,059
50.51
10,678
14/05/2014
50.01
51.78
49.95
51.21
1,918,224
51.27
12,238
13/05/2014
50.78
51.73
50.01
50.06
1,866,343
50.67
11,437
12/05/2014
48.93
51.27
48.81
51.04
3,041,750
50.28
17,521
09/05/2014
45.87
49.58
45.30
49.48
4,311,786
48.21
25,808
08/05/2014
46.00
50.19
45.27
45.29
5,767,262
47.40
32,857
07/05/2014
48.55
48.77
44.00
45.67
6,169,783
45.23
32,959
06/05/2014
48.09
49.43
47.50
48.38
2,697,446
48.64
14,635
05/05/2014
47.07
48.70
47.07
48.30
1,340,831
48.10
8,413
02/05/2014
47.98
48.33
47.19
47.77
1,212,122
47.88
7,218
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
02 August 2014 05:27:15
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140731.2 - EUROWEB3 - 2014-08-02 06:27:15 - 2014-08-02 05:27:15 - 1000 - Website: OKAY