Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 45.82 <%= Resources.Global.txtDown %>
Updated 01:10:00
Change % -0.26% Stock price decreasing
Change -0.12 Stock price decreasing
Volume 2,566,696
High $ 46.40
Low $ 45.71
Open $ 46.04
ISIN
Prev close $ 45.94
# 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
 
  45.82 -1.0% Stock price decreasing 4.8% Stock price increasing 2.1% Stock price increasing 11.2% Stock price increasing -28.1% 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
24/08/2016
46.04
46.40
45.71
45.82
2,566,696
45.84
15,233
23/08/2016
45.83
46.60
45.68
45.94
2,111,881
46.10
12,299
22/08/2016
46.30
46.35
45.65
45.82
2,570,600
45.82
13,371
19/08/2016
46.25
46.33
45.80
46.16
2,844,211
46.10
17,049
18/08/2016
46.26
46.47
45.50
46.29
3,633,962
45.97
21,131
17/08/2016
46.46
46.52
46.01
46.38
2,560,225
46.25
15,474
16/08/2016
47.00
47.15
46.06
46.46
3,961,529
46.50
20,912
15/08/2016
46.60
47.52
46.60
46.98
5,042,477
47.09
24,191
12/08/2016
45.82
46.60
45.69
46.39
4,503,526
46.37
22,815
11/08/2016
45.84
46.21
45.54
45.89
3,778,235
45.95
21,819
10/08/2016
45.24
45.85
45.08
45.53
4,438,247
45.46
26,258
09/08/2016
43.91
45.40
43.76
45.16
7,737,496
44.74
37,481
08/08/2016
42.97
43.90
42.90
43.89
3,420,221
43.61
19,715
05/08/2016
43.35
43.50
43.00
43.05
2,974,231
43.25
17,066
04/08/2016
42.50
43.06
42.39
42.94
2,299,518
42.89
13,054
03/08/2016
42.67
42.77
42.19
42.50
2,755,473
42.57
13,213
02/08/2016
43.00
43.16
42.03
42.56
2,999,096
42.54
16,529
01/08/2016
43.59
43.79
42.99
43.09
3,899,662
43.21
21,762
29/07/2016
43.75
43.83
42.78
43.67
3,373,410
43.49
17,563
28/07/2016
43.91
43.99
43.38
43.79
2,731,146
43.78
16,789
27/07/2016
43.99
44.12
43.68
43.97
2,954,627
43.89
18,196
26/07/2016
43.52
44.10
43.46
44.00
3,603,861
43.96
23,758
25/07/2016
43.63
43.80
43.30
43.73
2,519,194
43.65
15,314
22/07/2016
43.62
43.92
43.33
43.83
3,212,644
43.70
16,204
21/07/2016
43.23
43.79
42.97
43.40
2,836,788
43.34
14,377
20/07/2016
43.06
43.50
42.84
43.48
3,174,814
43.26
17,525
19/07/2016
43.15
43.40
42.80
43.06
5,549,235
43.01
31,083
18/07/2016
43.07
43.93
43.00
43.68
2,480,985
43.65
15,284
15/07/2016
43.25
43.49
42.67
43.08
2,181,810
43.10
11,933
14/07/2016
42.48
43.28
42.06
43.00
2,786,725
42.95
14,369
13/07/2016
42.00
42.24
41.58
42.19
3,621,085
41.96
15,180
12/07/2016
41.93
42.72
41.81
41.95
3,360,558
42.22
19,804
11/07/2016
40.77
41.94
40.62
41.78
2,755,619
41.52
15,813
08/07/2016
40.01
41.01
39.97
40.61
3,677,373
40.66
21,165
07/07/2016
40.27
40.65
39.74
40.06
2,973,144
40.04
15,525
06/07/2016
40.42
40.62
39.58
40.22
4,330,926
39.97
27,126
05/07/2016
40.77
41.09
40.45
40.66
4,053,008
40.78
25,960
04/07/2016
41.21
41.71
40.84
41.13
3,042,984
41.13
0
01/07/2016
41.21
41.71
40.84
41.13
3,042,984
41.13
16,952
30/06/2016
40.47
41.56
40.33
41.20
3,933,138
41.13
23,714
29/06/2016
39.74
41.00
39.64
40.50
4,137,426
40.71
25,997
28/06/2016
38.47
40.19
38.35
39.91
5,753,571
39.67
32,399
27/06/2016
39.19
39.38
37.36
37.90
6,809,495
38.02
36,816
24/06/2016
39.25
40.15
39.05
39.60
7,894,045
39.74
43,362
23/06/2016
40.51
40.97
40.04
40.65
3,955,844
40.60
24,242
22/06/2016
39.80
40.58
39.56
40.10
4,865,928
40.09
29,613
21/06/2016
39.43
40.14
39.30
39.64
4,470,355
39.69
27,628
20/06/2016
38.50
39.45
38.50
39.13
6,002,454
39.24
29,601
17/06/2016
39.74
40.02
37.78
38.06
10,009,855
38.43
46,491
16/06/2016
40.83
40.96
39.18
39.84
10,065,124
39.80
46,517
15/06/2016
40.62
40.68
39.06
39.25
6,761,719
39.43
34,260
14/06/2016
39.60
40.50
39.41
40.11
5,735,379
39.94
30,064
13/06/2016
39.41
40.18
39.02
39.51
5,405,069
39.52
27,035
10/06/2016
40.37
41.04
39.61
39.93
5,965,180
40.06
27,114
09/06/2016
42.00
42.54
40.73
41.14
5,366,369
41.22
26,561
08/06/2016
43.90
44.20
40.72
42.00
13,146,545
41.92
56,385
07/06/2016
44.95
45.04
44.00
44.30
3,026,728
44.41
16,249
06/06/2016
44.27
45.51
44.00
44.70
2,693,218
44.87
17,203
03/06/2016
44.57
45.09
43.39
43.84
4,092,199
44.05
23,061
02/06/2016
44.85
45.38
43.66
44.68
4,098,755
44.32
21,453
01/06/2016
45.41
45.50
44.10
44.32
5,829,127
44.77
33,792
31/05/2016
46.21
46.50
44.62
45.76
36,782,736
45.72
79,914
30/05/2016
45.45
46.67
44.86
45.90
5,452,288
45.77
0
26/05/2016
44.77
45.38
44.00
44.68
3,699,145
44.52
23,325

Copyright Euroinvestor A/S 2016   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.
 
25 August 2016 05:24:18
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160823.1 - EUROWEB2 - 2016-08-25 06:24:18 - 2016-08-25 05:24:18 - 1000 - Website: OKAY