Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 50.22
Updated 09:00:01
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 50.22
Low $ 50.22
Open $ 0
 
Prev close $ 50.22
# 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
 
  50.22 -3.2% Stock price decreasing 5.1% Stock price increasing 26.8% Stock price increasing -10.8% Stock price decreasing 125.9% 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
23/04/2014
52.09
52.91
50.20
50.22
2,517,776
50.89
16,076
22/04/2014
52.09
52.94
52.01
52.23
2,604,707
52.51
16,804
21/04/2014
52.00
52.50
51.10
52.09
1,618,624
51.91
9,563
17/04/2014
52.41
52.50
50.41
51.86
2,261,018
51.50
13,366
16/04/2014
50.96
52.35
50.80
51.87
2,121,694
51.46
11,530
15/04/2014
54.41
54.82
48.38
50.83
6,417,389
50.69
35,964
14/04/2014
54.48
55.29
52.98
54.37
1,980,493
54.31
11,964
11/04/2014
53.15
55.75
52.50
53.83
4,547,460
54.16
27,831
10/04/2014
55.62
56.47
53.55
54.03
3,404,904
54.57
18,208
09/04/2014
55.62
56.12
53.43
55.85
4,486,784
54.90
24,262
08/04/2014
52.26
55.74
52.10
55.48
6,593,973
54.36
36,150
07/04/2014
52.29
52.97
49.20
50.25
5,412,268
50.87
31,380
04/04/2014
52.85
52.98
49.73
50.02
4,438,598
51.10
26,862
03/04/2014
53.43
54.75
51.66
52.88
5,565,286
53.14
32,269
02/04/2014
51.55
52.99
51.41
52.17
2,421,575
52.08
13,218
01/04/2014
50.43
52.50
50.23
51.41
3,265,457
51.43
19,590
31/03/2014
49.00
51.09
48.87
50.42
2,941,630
50.27
16,487
28/03/2014
47.49
50.40
47.49
48.37
3,551,080
49.06
18,946
27/03/2014
47.80
48.44
46.13
47.01
2,349,287
47.25
14,900
26/03/2014
48.70
49.65
47.24
47.75
3,307,661
47.90
19,584
25/03/2014
47.82
48.82
46.57
47.95
2,689,557
47.71
15,517
24/03/2014
47.95
49.95
47.11
47.79
5,798,826
48.24
31,977
21/03/2014
50.75
51.05
49.10
49.49
3,013,121
49.97
18,211
20/03/2014
49.81
51.50
49.09
49.48
3,330,323
50.00
21,615
19/03/2014
51.01
51.81
49.48
50.03
3,732,371
50.49
21,807
18/03/2014
50.00
51.50
49.40
51.19
1,981,615
50.88
12,103
17/03/2014
50.34
50.92
48.57
49.77
2,813,285
49.66
16,312
14/03/2014
49.41
51.14
49.05
50.06
2,723,268
50.31
12,286
13/03/2014
51.71
52.39
48.80
49.36
4,008,397
50.13
21,890
12/03/2014
49.28
51.45
48.33
51.34
2,358,677
50.26
14,017
11/03/2014
50.28
51.17
49.40
49.57
2,828,181
50.05
16,085
10/03/2014
51.59
51.99
48.73
49.73
4,816,547
49.76
27,369
07/03/2014
53.29
53.94
51.60
52.59
1,984,931
52.42
11,214
06/03/2014
53.25
54.19
52.81
53.74
2,840,494
53.60
16,099
05/03/2014
53.88
53.98
52.63
53.01
2,754,004
53.24
14,590
04/03/2014
54.50
54.50
52.66
53.14
4,446,156
53.19
25,550
03/03/2014
52.50
54.16
51.89
53.30
2,619,605
53.28
14,528
28/02/2014
55.12
55.69
53.00
54.01
4,182,306
54.15
19,729
27/02/2014
54.01
56.86
53.90
55.75
6,993,004
55.41
39,391
26/02/2014
51.27
52.87
50.07
52.21
5,757,299
51.57
29,461
25/02/2014
49.40
50.10
48.20
50.05
3,223,460
49.52
19,893
24/02/2014
49.09
50.93
49.02
50.10
2,713,884
50.10
15,556
21/02/2014
49.59
50.40
49.08
49.28
2,332,664
49.48
13,565
20/02/2014
49.50
50.99
49.16
49.70
3,731,444
49.73
20,598
19/02/2014
50.40
52.50
48.19
48.74
7,442,066
50.00
44,161
18/02/2014
46.00
51.23
45.98
51.11
10,498,808
49.49
60,792
14/02/2014
46.12
46.12
44.45
45.83
5,878,258
45.22
32,320
13/02/2014
38.84
47.63
38.81
45.99
23,175,529
45.40
111,278
12/02/2014
42.00
42.05
40.13
41.72
7,822,041
41.20
43,705
11/02/2014
41.39
42.08
40.50
41.62
5,779,849
41.49
29,070
10/02/2014
40.00
40.92
39.38
40.72
3,068,689
40.47
16,714
07/02/2014
39.08
40.32
38.86
39.50
2,787,121
39.66
15,955
06/02/2014
38.80
39.30
38.33
38.67
2,309,825
38.69
11,653
05/02/2014
39.12
39.39
37.01
38.65
2,573,999
38.10
15,473
04/02/2014
37.50
39.73
37.50
39.08
3,754,194
38.90
20,395
03/02/2014
39.50
39.95
36.67
37.17
3,380,115
37.79
19,446
31/01/2014
38.52
40.20
38.36
39.51
1,693,516
39.65
9,946
30/01/2014
39.88
40.57
39.41
39.61
1,925,734
39.94
11,078
29/01/2014
40.26
40.26
38.48
39.14
2,910,460
39.48
16,518
28/01/2014
38.77
40.68
38.75
40.26
6,305,589
39.82
28,215
27/01/2014
39.65
40.01
35.96
37.86
7,593,770
37.71
41,260
24/01/2014
40.95
41.30
39.55
39.61
6,484,523
40.13
32,418
23/01/2014
40.78
42.89
39.16
41.17
8,269,665
41.41
40,320
22/01/2014
42.72
43.79
42.36
43.06
4,269,223
43.10
22,563
21/01/2014
41.08
42.42
41.08
41.93
4,684,724
41.81
21,628
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.
 
24 April 2014 09:24:31
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140324.1 - EUROWEB2 - 2014-04-24 10:24:31 - 2014-04-24 09:24:31 - 1000 - Website: OKAY