Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 52.91
Updated 22/09/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $ 0
ISIN
Prev close $ 53.42
# 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
 
  52.91 1.0% Stock price increasing 0.1% Stock price increasing -4.9% Stock price decreasing 7.6% Stock price increasing 15.0% 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
22/09/2017
52.90
53.37
52.56
52.91
1,106,492
 
0
21/09/2017
53.30
53.64
52.60
53.42
817,473
 
0
20/09/2017
53.32
54.53
53.16
53.45
1,420,280
 
0
19/09/2017
53.30
53.45
52.11
53.02
1,182,339
 
0
18/09/2017
52.76
54.34
52.63
53.19
1,217,823
 
0
15/09/2017
53.10
53.20
52.14
52.40
4,324,516
 
0
14/09/2017
52.85
53.94
52.75
52.97
1,191,274
 
0
13/09/2017
52.33
53.40
51.97
52.99
1,649,512
 
0
12/09/2017
52.79
52.90
51.88
52.38
1,004,151
 
0
11/09/2017
52.06
53.31
52.05
52.46
1,460,770
 
0
08/09/2017
51.34
52.03
51.30
51.54
1,168,340
 
0
07/09/2017
50.56
51.80
50.36
51.23
1,564,671
 
0
06/09/2017
50.00
50.86
49.95
50.30
1,081,464
 
0
05/09/2017
50.73
50.84
49.60
50.30
2,248,406
 
0
01/09/2017
51.03
51.35
49.86
50.63
2,044,222
 
0
31/08/2017
50.00
51.95
48.62
51.45
6,712,473
 
0
30/08/2017
52.47
53.04
52.29
52.72
1,174,425
 
0
29/08/2017
51.50
52.45
51.39
52.16
937,470
 
0
28/08/2017
52.52
52.52
51.45
52.17
1,797,061
 
0
25/08/2017
53.00
53.29
51.99
52.48
1,880,341
 
0
24/08/2017
53.60
53.60
52.12
52.85
1,602,377
 
0
23/08/2017
52.51
53.49
52.43
53.31
1,289,023
 
0
22/08/2017
53.35
54.25
52.30
52.51
1,951,807
 
0
21/08/2017
50.71
52.49
50.64
52.18
2,791,892
 
0
18/08/2017
49.28
50.96
49.00
50.44
2,539,710
 
0
17/08/2017
50.38
50.87
49.12
49.19
2,421,985
 
0
16/08/2017
51.99
52.00
49.89
50.14
2,973,420
 
0
15/08/2017
52.50
52.77
50.90
51.55
2,401,204
 
0
14/08/2017
54.21
54.28
52.40
52.48
2,100,553
 
0
11/08/2017
54.16
54.74
53.56
53.85
1,735,735
 
0
10/08/2017
56.88
56.97
54.35
54.55
2,257,123
 
0
09/08/2017
57.85
57.85
56.85
57.71
857,830
 
0
08/08/2017
58.15
59.25
58.02
58.46
708,015
 
0
07/08/2017
57.95
58.26
57.63
57.91
821,150
 
0
04/08/2017
57.61
57.92
56.53
57.70
535,230
 
0
03/08/2017
58.00
58.52
57.13
57.42
1,142,282
 
0
02/08/2017
59.62
59.84
56.94
58.01
1,849,530
 
0
01/08/2017
59.77
60.03
59.33
59.52
1,085,289
 
0
31/07/2017
60.30
60.30
58.86
59.73
898,116
 
0
28/07/2017
58.85
60.22
57.80
59.71
1,059,291
 
0
27/07/2017
60.25
60.65
57.79
58.85
1,499,152
 
0
26/07/2017
58.12
60.11
58.00
59.72
1,411,624
 
0
25/07/2017
58.24
58.24
57.37
57.88
640,885
 
0
24/07/2017
58.07
58.13
57.41
57.94
859,460
 
0
21/07/2017
57.36
58.15
57.05
58.07
716,142
 
0
20/07/2017
58.25
58.25
56.87
57.36
734,482
 
0
19/07/2017
57.74
58.11
57.27
57.95
855,597
 
0
18/07/2017
56.90
57.74
56.42
57.63
1,053,600
 
0
17/07/2017
57.27
57.48
56.25
56.85
932,598
 
0
14/07/2017
56.49
57.84
56.27
57.49
1,148,603
 
0
13/07/2017
56.20
56.30
55.67
56.17
668,670
 
0
12/07/2017
55.39
56.16
55.24
55.98
930,738
 
0
11/07/2017
54.41
55.17
53.91
54.84
616,893
 
0
30/06/2017
54.09
54.48
53.41
53.86
2,465,913
53.92
13,478
29/06/2017
54.47
54.84
52.67
53.85
4,487,204
53.44
23,024
28/06/2017
54.20
55.14
53.08
54.85
2,605,131
54.38
12,661
27/06/2017
55.17
55.45
53.65
54.14
2,845,915
54.25
15,333
26/06/2017
55.99
56.52
54.57
54.97
2,752,685
55.22
14,317

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 September 2017 00:37:15
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170921.1 - EUROWEB7 - 2017-09-24 01:37:15 - 2017-09-24 00:37:15 - 1000 - Website: OKAY