Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 40.50 <%= Resources.Global.txtUp %>
Updated 22:32:51
Change % 1.48% Stock price increasing
Change 0.59 Stock price increasing
Volume 4,137,426
High $ 41.00
Low $ 39.64
Open $ 39.74
ISIN
Prev close $ 39.91
# 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
 
  40.50 1.0% Stock price increasing -9.4% Stock price decreasing -9.0% Stock price decreasing -15.7% Stock price decreasing -42.6% 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
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
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

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.
 
29 June 2016 22:51:46
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160627.1 - EUROWEB2 - 2016-06-29 23:51:46 - 2016-06-29 22:51:46 - 1000 - Website: OKAY