Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 58.30 <%= Resources.Global.txtUp %>
Updated 00:10:00
Change % 1.71% Stock price increasing
Change 0.98 Stock price increasing
Volume 1,738,776
High $ 59.40
Low $ 57.71
Open $ 59.00
 
Prev close $ 57.32
# 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
 
  58.30 2.1% Stock price increasing 4.3% Stock price increasing -7.0% Stock price decreasing 22.7% Stock price increasing 6.1% Stock price increasing

History: Ctrip.com International Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
31/10/2014
59.00
59.40
57.71
58.30
1,738,776
58.26
11,563
30/10/2014
55.78
57.40
55.62
57.32
1,660,633
56.92
10,037
29/10/2014
56.84
57.26
55.62
56.11
1,598,211
56.27
9,739
28/10/2014
56.18
56.99
55.51
56.35
1,395,927
56.27
9,303
27/10/2014
56.90
57.08
55.07
55.49
1,700,772
55.76
4,116
24/10/2014
56.54
57.23
55.64
57.12
1,254,730
56.49
7,794
23/10/2014
57.48
58.09
56.63
57.01
1,469,478
57.61
8,953
22/10/2014
57.71
58.43
56.82
56.86
1,524,692
57.31
8,155
21/10/2014
56.19
57.79
55.82
57.34
3,846,439
57.24
20,208
20/10/2014
54.63
56.41
54.51
55.27
2,026,657
55.51
10,658
17/10/2014
54.26
55.55
54.10
54.47
2,141,816
54.66
11,586
16/10/2014
52.71
54.70
52.55
53.74
2,422,366
53.74
13,579
15/10/2014
51.54
54.36
50.74
54.08
3,698,577
52.73
19,668
14/10/2014
51.59
52.97
49.61
52.44
3,634,554
51.33
20,011
13/10/2014
53.93
55.22
51.20
51.37
2,544,880
52.60
16,516
10/10/2014
54.68
55.11
52.88
53.76
2,604,998
53.95
12,296
09/10/2014
56.67
57.76
54.90
54.99
1,689,415
55.95
10,134
08/10/2014
55.05
57.16
54.23
57.00
1,998,597
55.82
10,897
07/10/2014
55.91
56.10
55.00
55.03
1,174,889
55.40
7,534
06/10/2014
55.81
56.73
55.35
56.05
1,175,360
56.12
6,452
03/10/2014
55.52
56.77
55.11
55.62
2,656,689
55.72
11,582
02/10/2014
55.43
56.17
54.99
55.09
3,055,627
55.29
17,392
01/10/2014
56.55
56.90
55.35
55.90
2,126,945
56.09
14,827
30/09/2014
58.02
58.48
56.01
56.76
3,808,308
56.90
16,246
29/09/2014
58.73
58.89
56.65
57.19
4,623,638
57.37
27,526
26/09/2014
59.40
60.44
59.03
59.25
1,251,514
59.52
8,269
25/09/2014
60.46
60.83
58.81
59.33
1,690,902
59.23
10,592
24/09/2014
59.75
60.78
59.31
60.10
1,021,479
60.23
6,443
23/09/2014
59.93
61.30
58.95
59.75
2,543,354
59.76
14,804
22/09/2014
60.12
60.55
58.66
59.95
2,765,710
59.52
16,557
19/09/2014
61.40
62.23
60.20
60.63
2,476,601
60.97
13,527
18/09/2014
62.05
62.66
60.53
61.23
1,274,290
61.42
8,932
17/09/2014
61.58
62.28
60.89
61.53
1,759,095
61.61
11,863
16/09/2014
60.75
63.57
60.10
62.05
2,476,469
61.90
15,700
15/09/2014
63.90
63.90
60.15
60.95
3,353,961
61.29
15,703
12/09/2014
65.32
65.33
63.69
64.05
1,135,049
64.25
7,017
11/09/2014
65.00
65.84
64.54
65.13
1,021,825
65.17
5,965
10/09/2014
66.02
66.83
64.78
65.64
964,430
65.43
5,566
09/09/2014
68.15
68.49
65.99
66.25
1,137,202
66.88
7,114
08/09/2014
68.83
69.44
68.01
68.11
1,030,408
68.50
5,474
05/09/2014
67.81
69.21
67.81
68.70
1,066,637
68.55
6,768
04/09/2014
67.83
69.74
67.07
68.53
2,242,548
68.91
13,018
03/09/2014
68.50
68.50
66.11
66.83
1,602,641
67.06
8,469
02/09/2014
64.86
68.30
64.63
67.91
2,103,586
67.12
12,207
29/08/2014
63.50
64.80
62.66
64.17
817,335
63.96
4,792
28/08/2014
64.00
64.67
63.31
64.03
972,329
63.93
5,603
27/08/2014
64.70
65.25
64.26
64.32
820,254
64.73
4,718
26/08/2014
64.73
65.36
64.00
64.87
874,064
64.78
5,215
25/08/2014
65.00
65.40
64.30
64.59
856,969
64.78
5,609
22/08/2014
65.54
65.80
64.20
64.97
867,204
64.91
4,448
21/08/2014
65.68
66.24
64.37
65.45
1,264,167
65.16
6,407
20/08/2014
66.03
67.00
65.62
66.05
868,952
66.34
4,883
19/08/2014
66.50
66.98
65.91
66.03
1,268,320
66.46
5,902
18/08/2014
66.58
66.76
65.71
65.88
1,040,265
66.15
5,081
15/08/2014
66.94
67.69
65.18
65.93
1,325,243
66.14
7,670
14/08/2014
66.61
66.98
65.36
66.40
1,128,177
66.28
5,672
13/08/2014
67.61
67.97
66.75
66.92
1,010,317
67.17
5,146
12/08/2014
67.98
67.99
66.76
67.20
1,337,251
67.36
7,829
11/08/2014
66.00
68.71
65.52
67.64
2,442,046
67.92
12,728
08/08/2014
66.02
66.94
64.55
65.71
1,651,653
65.47
8,832
07/08/2014
66.90
68.41
64.36
66.02
7,130,625
66.62
37,257
06/08/2014
61.10
61.51
59.86
60.45
2,577,747
60.58
12,867
05/08/2014
64.45
64.89
61.39
61.51
1,596,675
62.37
9,149
04/08/2014
63.23
64.68
62.68
64.42
1,315,157
63.95
7,908
01/08/2014
64.16
64.46
61.11
62.68
4,562,046
62.25
22,166
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   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.
 
01 November 2014 06:40:33
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141028.2 - EUROWEB6 - 2014-11-01 07:40:33 - 2014-11-01 06:40:33 - 1000 - Website: OKAY