Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 45.76 <%= Resources.Global.txtUp %>
Updated 27/05/2016
Change % 2.42% Stock price increasing
Change 1.08 Stock price increasing
Volume 3,664,390
High $ 46.67
Low $ 44.86
Open $ 45.45
ISIN
Prev close $ 44.68
# 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
 
  45.76 5.5% Stock price increasing 1.5% Stock price increasing 9.5% Stock price increasing -55.4% Stock price decreasing -43.0% 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
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
29/04/2016
44.91
44.95
43.27
43.61
5,826,437
43.80
27,690
28/04/2016
45.09
45.97
44.92
45.07
2,282,679
45.45
12,275
27/04/2016
45.08
45.36
44.10
45.09
3,474,026
44.73
17,338
26/04/2016
46.07
46.45
45.09
45.42
3,724,435
45.55
17,217
25/04/2016
47.00
47.24
45.90
46.02
3,677,280
46.26
17,120
22/04/2016
47.51
47.61
45.85
47.12
3,495,210
46.57
18,187
21/04/2016
48.51
48.92
47.12
47.21
3,457,007
47.52
17,437
20/04/2016
47.85
48.63
47.44
48.39
3,192,638
48.19
18,229
19/04/2016
48.79
48.97
47.41
47.77
3,339,705
47.98
16,660
18/04/2016
47.83
48.79
47.54
48.62
2,239,518
48.44
13,292
15/04/2016
48.72
48.76
47.95
48.06
2,597,895
48.21
14,971
14/04/2016
48.75
49.33
48.43
48.72
3,784,829
48.87
20,460
13/04/2016
47.80
49.00
47.80
48.71
7,000,695
48.43
33,480
12/04/2016
45.95
47.14
45.95
46.87
5,702,074
46.71
28,501
11/04/2016
44.83
46.67
44.68
45.68
5,313,747
46.00
26,225
08/04/2016
43.80
45.18
43.55
44.43
4,504,493
44.64
25,933
07/04/2016
43.50
43.69
42.70
43.36
2,897,445
43.18
16,143
06/04/2016
43.85
44.45
43.34
43.72
3,646,821
43.85
19,921
05/04/2016
44.10
44.20
42.76
43.71
3,665,857
43.42
18,532
04/04/2016
44.60
45.10
43.85
44.39
2,614,965
44.38
14,319
01/04/2016
43.97
45.05
43.84
44.84
2,448,318
44.59
12,705
31/03/2016
45.05
45.05
44.16
44.26
4,732,498
44.48
20,566
30/03/2016
45.00
45.58
44.66
45.02
4,373,984
45.05
19,461
29/03/2016
43.31
44.76
42.88
44.51
3,700,222
43.87
20,367
28/03/2016
44.09
44.15
43.30
43.35
2,924,477
43.53
15,182
25/03/2016
44.25
44.25
43.55
44.16
2,738,253
43.92
17,947
24/03/2016
44.25
44.25
43.55
44.16
2,731,195
43.92
17,947
23/03/2016
44.87
45.15
43.88
44.37
3,851,251
44.41
19,456
22/03/2016
44.23
45.20
43.80
44.87
6,839,096
44.57
31,417
21/03/2016
42.84
45.30
42.84
45.16
6,606,074
44.66
33,206
18/03/2016
42.51
44.38
42.50
43.52
8,448,126
43.46
43,895
17/03/2016
40.70
42.87
39.52
42.31
15,339,987
41.44
69,563
16/03/2016
40.76
42.79
40.44
42.61
7,340,379
41.84
36,840
15/03/2016
41.24
41.42
39.96
40.76
4,924,945
40.56
25,171
14/03/2016
41.00
41.95
40.81
41.22
5,951,166
41.40
30,294
11/03/2016
39.02
40.55
39.01
40.45
4,148,173
40.12
18,604
10/03/2016
39.59
39.79
38.56
38.99
3,874,450
39.20
14,675
09/03/2016
39.06
39.42
38.82
39.35
4,388,923
39.24
19,011
08/03/2016
38.97
39.34
38.65
38.89
2,092,923
39.03
10,702
07/03/2016
39.78
40.22
39.09
39.36
3,285,362
39.59
17,283
04/03/2016
39.84
40.44
39.40
40.02
4,178,864
39.89
21,702
03/03/2016
40.50
40.98
38.40
39.24
9,082,868
39.17
37,228
02/03/2016
42.25
42.43
40.02
40.50
7,842,814
40.73
33,477
01/03/2016
41.50
42.46
41.20
41.90
4,975,631
42.04
25,007
29/02/2016
41.04
42.33
40.85
40.92
4,878,397
41.33
17,721

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.
 
28 May 2016 01:00:39
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160526.3 - EUROWEB2 - 2016-05-28 02:00:39 - 2016-05-28 01:00:39 - 1000 - Website: OKAY