Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 58.90
Updated 09:30:54
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 58.90
Low $ 58.90
Open $ 0
 
Prev close $ 58.90
# 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
 
  58.90 0.0% Stock price increasing 29.8% Stock price increasing 29.4% Stock price increasing 3.8% Stock price increasing 16.8% 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
30/03/2015
59.50
59.51
58.26
58.90
1,689,331
58.80
10,040
27/03/2015
58.15
59.76
57.60
59.21
3,131,581
58.77
17,338
26/03/2015
59.37
59.48
57.82
58.46
4,065,445
58.51
16,340
25/03/2015
58.45
60.06
58.33
59.76
3,184,101
59.43
16,369
24/03/2015
58.81
60.74
58.27
58.89
3,324,697
59.17
17,016
23/03/2015
57.00
59.34
56.10
58.86
5,919,201
58.47
30,893
20/03/2015
55.11
58.08
55.00
57.58
22,214,020
56.50
90,319
19/03/2015
46.25
46.75
45.41
46.14
4,081,208
45.89
17,417
18/03/2015
45.99
46.75
45.40
46.22
2,531,539
46.12
14,140
17/03/2015
43.94
45.73
43.94
45.70
1,638,366
45.17
10,003
16/03/2015
43.76
44.40
43.09
43.88
1,451,158
43.63
9,689
13/03/2015
45.06
45.21
43.07
43.85
4,599,875
43.83
27,722
12/03/2015
45.25
46.20
45.07
45.23
1,755,015
45.47
9,987
11/03/2015
44.75
45.71
44.75
45.43
1,560,660
45.37
8,922
10/03/2015
45.85
46.17
44.38
44.94
1,676,777
44.89
9,000
09/03/2015
47.58
47.58
46.05
46.60
1,479,641
46.61
7,945
06/03/2015
46.23
47.59
46.00
47.40
3,481,590
47.11
15,656
05/03/2015
45.99
47.00
45.85
46.23
1,244,413
46.43
7,216
04/03/2015
45.45
46.10
45.24
45.84
1,783,279
45.81
9,626
03/03/2015
44.50
45.90
44.50
45.47
1,295,134
45.45
8,073
02/03/2015
44.71
45.82
44.66
45.14
3,844,131
45.31
12,740
27/02/2015
45.65
45.98
44.04
45.37
4,175,767
44.83
18,090
26/02/2015
46.35
46.65
45.50
45.52
1,378,838
46.00
8,095
25/02/2015
46.77
47.20
46.03
46.16
1,084,162
46.50
6,221
24/02/2015
46.72
47.00
46.38
46.68
792,638
46.69
4,550
23/02/2015
46.92
46.98
46.36
46.72
877,096
46.73
5,285
20/02/2015
46.00
47.04
45.70
46.95
2,986,175
46.48
17,972
19/02/2015
47.00
47.17
45.44
45.73
2,201,738
45.87
14,977
18/02/2015
47.16
47.42
46.48
46.78
1,403,870
46.89
9,107
17/02/2015
46.94
47.74
46.94
47.16
1,757,498
47.27
10,597
13/02/2015
47.21
47.35
46.50
46.75
2,076,351
46.97
11,671
12/02/2015
45.63
47.27
45.50
46.64
2,097,549
46.52
12,320
11/02/2015
46.00
46.42
45.27
45.79
2,216,104
45.78
12,063
10/02/2015
46.63
47.18
45.41
46.00
2,979,164
45.87
14,913
09/02/2015
48.00
48.00
46.38
46.45
2,781,650
46.71
12,797
06/02/2015
48.46
48.75
46.46
48.24
3,899,976
47.68
22,318
05/02/2015
49.88
50.09
49.26
49.74
1,399,186
49.76
9,369
04/02/2015
49.00
50.02
48.79
49.78
1,383,026
49.66
7,502
03/02/2015
48.21
49.50
48.21
49.04
1,661,940
48.82
9,238
02/02/2015
47.74
48.34
47.08
48.20
1,661,123
47.90
9,156
30/01/2015
47.87
48.19
47.02
47.56
2,031,224
47.48
10,244
29/01/2015
48.73
48.81
46.82
48.11
2,231,601
47.65
14,170
28/01/2015
49.72
49.99
48.73
48.96
1,504,300
49.04
7,185
27/01/2015
49.22
49.81
48.74
49.40
1,967,006
49.34
10,392
26/01/2015
50.65
50.85
49.45
49.52
1,240,734
49.98
7,292
23/01/2015
49.64
50.70
49.16
50.10
2,643,208
50.09
14,391
22/01/2015
49.08
49.87
48.71
49.47
1,799,256
49.49
8,666
21/01/2015
46.64
49.06
46.55
48.85
3,380,340
48.45
12,113
20/01/2015
46.00
47.00
46.00
46.52
2,230,571
46.62
13,335
16/01/2015
45.71
46.60
45.43
46.07
2,167,668
46.06
13,103
15/01/2015
46.56
46.80
45.25
45.65
1,875,190
45.69
9,406
14/01/2015
46.19
46.57
45.67
46.04
1,921,470
45.99
8,804
13/01/2015
46.82
46.85
46.25
46.49
1,779,887
46.44
9,052
12/01/2015
46.74
47.07
45.97
46.31
1,931,912
46.37
10,842
09/01/2015
46.61
47.23
46.08
46.80
1,811,249
46.74
9,418
08/01/2015
45.66
46.60
44.81
46.54
2,378,867
45.90
12,866
07/01/2015
45.85
46.78
45.11
45.87
3,171,727
45.90
13,113
06/01/2015
44.55
45.80
44.36
45.16
2,549,932
45.20
13,619
05/01/2015
44.64
45.05
43.92
44.58
1,903,739
44.35
11,135
02/01/2015
46.00
46.00
44.23
45.22
2,349,271
44.96
13,887
31/12/2014
45.10
45.80
44.75
45.50
1,319,304
45.58
6,885
30/12/2014
44.90
45.25
44.41
45.12
1,148,394
44.84
7,126
29/12/2014
45.00
45.30
44.70
45.09
1,227,546
45.01
5,786
26/12/2014
45.29
45.76
45.18
45.36
611,008
45.48
3,586
24/12/2014
44.73
45.42
44.52
45.00
492,321
44.99
3,011

Copyright Euroinvestor A/S 2015   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.
 
31 March 2015 10:39:49
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150325.1 - EUROWEB6 - 2015-03-31 11:39:49 - 2015-03-31 10:39:49 - 1000 - Website: OKAY