Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 61.23 <%= Resources.Global.txtDown %>
Updated 01:10:00
Change % -0.49% Stock price decreasing
Change -0.30 Stock price decreasing
Volume 1,274,290
High $ 62.66
Low $ 60.53
Open $ 62.05
 
Prev close $ 61.53
# 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
 
  61.23 -4.4% Stock price decreasing -7.3% Stock price decreasing 1.5% Stock price increasing 22.4% Stock price increasing 21.1% 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
18/09/2014
62.05
62.66
60.53
61.23
1,274,290
61.42
8,932
17/09/2014
61.58
62.28
60.89
61.53
1,759,095
61.61
11,863
16/09/2014
60.75
63.57
60.10
62.05
2,476,469
61.90
15,700
15/09/2014
63.90
63.90
60.15
60.95
3,353,961
61.29
15,703
12/09/2014
65.32
65.33
63.69
64.05
1,135,049
64.25
7,017
11/09/2014
65.00
65.84
64.54
65.13
1,021,825
65.17
5,965
10/09/2014
66.02
66.83
64.78
65.64
964,430
65.43
5,566
09/09/2014
68.15
68.49
65.99
66.25
1,137,202
66.88
7,114
08/09/2014
68.83
69.44
68.01
68.11
1,030,408
68.50
5,474
05/09/2014
67.81
69.21
67.81
68.70
1,066,637
68.55
6,768
04/09/2014
67.83
69.74
67.07
68.53
2,242,548
68.91
13,018
03/09/2014
68.50
68.50
66.11
66.83
1,602,641
67.06
8,469
02/09/2014
64.86
68.30
64.63
67.91
2,103,586
67.12
12,207
29/08/2014
63.50
64.80
62.66
64.17
817,335
63.96
4,792
28/08/2014
64.00
64.67
63.31
64.03
972,329
63.93
5,603
27/08/2014
64.70
65.25
64.26
64.32
820,254
64.73
4,718
26/08/2014
64.73
65.36
64.00
64.87
874,064
64.78
5,215
25/08/2014
65.00
65.40
64.30
64.59
856,969
64.78
5,609
22/08/2014
65.54
65.80
64.20
64.97
867,204
64.91
4,448
21/08/2014
65.68
66.24
64.37
65.45
1,264,167
65.16
6,407
20/08/2014
66.03
67.00
65.62
66.05
868,952
66.34
4,883
19/08/2014
66.50
66.98
65.91
66.03
1,268,320
66.46
5,902
18/08/2014
66.58
66.76
65.71
65.88
1,040,265
66.15
5,081
15/08/2014
66.94
67.69
65.18
65.93
1,325,243
66.14
7,670
14/08/2014
66.61
66.98
65.36
66.40
1,128,177
66.28
5,672
13/08/2014
67.61
67.97
66.75
66.92
1,010,317
67.17
5,146
12/08/2014
67.98
67.99
66.76
67.20
1,337,251
67.36
7,829
11/08/2014
66.00
68.71
65.52
67.64
2,442,046
67.92
12,728
08/08/2014
66.02
66.94
64.55
65.71
1,651,653
65.47
8,832
07/08/2014
66.90
68.41
64.36
66.02
7,130,625
66.62
37,257
06/08/2014
61.10
61.51
59.86
60.45
2,577,747
60.58
12,867
05/08/2014
64.45
64.89
61.39
61.51
1,596,675
62.37
9,149
04/08/2014
63.23
64.68
62.68
64.42
1,315,157
63.95
7,908
01/08/2014
64.16
64.46
61.11
62.68
4,562,046
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
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.
 
19 September 2014 06:47:50
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140917.1 - EUROWEB6 - 2014-09-19 07:47:50 - 2014-09-19 06:47:50 - 1000 - Website: OKAY