Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 49,90
Updated 12:00:00
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 2,909,035
High $ 50.09
Low $ 49.05
Open $ 49.55
ISIN
Prev close $ 51.22
# of shares 545.22M
Market cap 27,206M USD
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
 
  49.90 -0.8% Stock price decreasing 15.8% Stock price increasing 0.6% Stock price increasing 12.4% Stock price increasing -7.7% Stock price decreasing

History: Ctrip.com International, Ltd.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/06/2018
51.09
51.36
50.43
51.22
1,766,740
51.07
0
15/06/2018
51.05
51.91
50.71
51.72
5,532,344
51.64
0
14/06/2018
50.39
51.42
50.35
51.14
1,878,737
51.09
0
13/06/2018
49.91
50.84
49.82
50.28
1,280,194
50.37
0
12/06/2018
49.50
51.00
49.50
50.31
2,896,643
50.45
0
11/06/2018
48.74
49.50
48.70
49.47
3,231,784
49.32
0
08/06/2018
47.62
48.95
47.48
48.89
1,598,346
48.61
0
07/06/2018
47.91
48.47
47.69
48.07
1,534,264
48.03
0
06/06/2018
46.55
48.27
46.55
48.02
3,813,252
47.92
0
05/06/2018
46.66
46.98
46.55
46.59
2,833,636
46.63
0
04/06/2018
45.04
46.47
45.04
46.41
2,433,785
46.19
0
01/06/2018
45.15
45.55
44.74
45.09
1,483,072
45.09
0
31/05/2018
45.26
45.43
44.74
45.09
3,027,870
45.08
0
30/05/2018
45.52
45.52
44.97
45.14
1,069,768
45.12
0
29/05/2018
46.00
46.43
45.04
45.52
2,331,381
45.52
0
25/05/2018
46.10
46.79
45.95
46.50
1,711,881
46.50
0
24/05/2018
45.17
46.14
44.94
45.93
1,894,905
45.64
0
23/05/2018
45.30
46.74
44.64
45.17
4,633,018
45.66
0
22/05/2018
43.02
43.54
42.80
43.44
1,321,860
43.35
0
21/05/2018
43.71
44.16
42.91
42.98
1,635,984
43.37
0
18/05/2018
42.95
43.14
42.42
43.09
751,588
42.99
0
17/05/2018
42.53
43.12
42.10
42.80
1,060,189
42.80
0
16/05/2018
42.92
43.11
42.15
42.74
949,512
42.62
0
15/05/2018
42.57
42.88
42.15
42.86
1,261,746
42.72
0
14/05/2018
43.00
43.75
43.00
43.18
510,729
43.26
0
11/05/2018
43.55
43.89
43.00
43.10
744,192
43.20
0
10/05/2018
43.49
43.65
43.30
43.41
991,766
43.42
0
09/05/2018
42.75
43.70
42.71
43.39
1,460,559
43.36
0
08/05/2018
42.38
43.08
42.34
42.67
1,625,633
42.73
0
07/05/2018
41.49
42.30
41.29
42.03
1,785,237
41.99
0
04/05/2018
41.02
41.65
40.59
41.18
1,399,765
41.21
0
03/05/2018
41.05
41.47
40.46
41.38
985,670
41.12
0
02/05/2018
41.60
41.65
41.15
41.34
731,660
41.39
0
01/05/2018
40.87
41.60
40.62
41.46
1,142,166
41.35
0
30/04/2018
40.94
41.48
40.65
40.90
1,148,466
40.90
0
27/04/2018
40.86
40.98
40.13
40.63
2,043,658
40.61
0
26/04/2018
41.40
41.40
40.45
40.50
1,837,371
40.50
0
25/04/2018
41.56
41.73
40.80
41.29
1,291,595
41.22
0
24/04/2018
43.48
43.76
41.65
41.70
1,614,931
42.00
0
23/04/2018
42.82
43.74
42.75
42.94
1,179,871
43.13
0
20/04/2018
43.00
43.15
42.41
42.65
1,408,278
42.71
0
19/04/2018
43.54
44.27
43.04
43.10
1,492,376
43.50
0
18/04/2018
42.90
43.63
42.78
43.34
1,238,304
43.23
0
17/04/2018
42.90
43.44
42.52
42.82
1,261,397
42.95
0
16/04/2018
43.84
43.97
42.37
42.64
2,188,137
42.84
0
13/04/2018
45.41
45.65
43.53
43.91
2,071,534
44.09
0
12/04/2018
45.68
45.99
45.34
45.38
714,099
45.55
0
11/04/2018
45.90
46.22
45.48
45.66
845,296
45.75
0
10/04/2018
45.61
46.25
45.07
46.02
1,463,657
45.88
0
09/04/2018
45.19
45.61
44.64
44.78
972,285
45.06
0
06/04/2018
45.61
46.07
44.37
44.80
1,502,600
44.90
0
05/04/2018
46.09
46.58
45.71
45.87
894,185
45.96
0
04/04/2018
44.79
46.03
44.78
45.72
1,183,424
45.57
0
03/04/2018
46.30
46.30
45.09
45.58
1,220,394
45.51
0
02/04/2018
46.62
46.75
45.32
45.77
1,821,429
45.81
0
29/03/2018
46.17
47.06
45.31
46.62
1,478,298
46.49
0
28/03/2018
46.00
46.77
45.61
46.17
1,776,827
46.17
0
27/03/2018
47.94
47.94
45.86
46.30
2,560,679
46.60
0
26/03/2018
47.36
47.67
46.45
47.50
1,582,251
47.50
0
23/03/2018
47.68
48.16
46.51
46.76
2,817,580
47.08
0
22/03/2018
48.90
49.11
47.34
48.19
2,481,085
48.18
0
21/03/2018
49.21
50.24
49.06
49.47
1,930,626
49.64
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 June 2018 12:23:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180619.1 - EUROWEB2 - 2018-06-20 13:23:28 - 2018-06-20 12:23:28 - 1000 - Website: OKAY