Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 43.67 <%= Resources.Global.txtDown %>
Updated 01:10:00
Change % -0.27% Stock price decreasing
Change -0.12 Stock price decreasing
Volume 3,373,410
High $ 43.83
Low $ 42.78
Open $ 43.75
ISIN
Prev close $ 43.79
# 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
 
  43.67 -0.4% Stock price decreasing 6.0% Stock price increasing 0.1% Stock price increasing 2.3% Stock price increasing -38.2% 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
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
25/05/2016
45.85
46.33
44.83
44.89
4,262,956
45.35
24,234
24/05/2016
42.97
45.56
42.58
45.42
6,055,628
44.80
31,384
23/05/2016
43.41
43.47
42.18
42.64
4,243,466
42.59
24,747
20/05/2016
42.51
43.53
42.50
43.39
3,071,756
43.30
19,090
19/05/2016
43.39
43.96
42.35
42.67
3,455,323
42.82
20,785
18/05/2016
43.82
44.41
43.25
43.77
2,974,591
43.79
15,322
17/05/2016
43.96
45.28
43.94
44.08
3,528,314
44.50
20,069
16/05/2016
43.25
44.59
43.12
44.29
2,517,658
44.20
16,780
13/05/2016
43.41
43.53
42.66
43.01
2,399,866
43.01
13,930
12/05/2016
43.74
44.47
42.75
43.08
2,927,431
43.23
17,924
11/05/2016
44.11
44.15
43.40
43.51
1,817,386
43.70
10,727
10/05/2016
43.41
44.15
43.12
44.03
3,336,240
43.84
16,410
09/05/2016
44.50
44.86
43.02
43.29
3,511,749
43.56
19,337
06/05/2016
43.48
44.66
43.36
44.50
2,274,141
44.22
13,668
05/05/2016
44.15
44.95
43.54
43.85
2,929,319
44.13
16,892
04/05/2016
43.40
43.66
43.10
43.62
2,436,309
43.41
12,848
03/05/2016
44.23
44.47
43.44
44.00
2,624,184
43.95
14,666
02/05/2016
43.56
44.72
43.56
44.54
2,354,763
44.34
14,433

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.
 
30 July 2016 06:26:58
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160728.2 - EUROWEB5 - 2016-07-30 07:26:58 - 2016-07-30 06:26:58 - 1000 - Website: OKAY