Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 71.29 <%= Resources.Global.txtUp %>
Updated 03/07/2015
Change % 0.42% Stock price increasing
Change 0.30 Stock price increasing
Volume 1,659,169
High $ 71.58
Low $ 70.02
Open $ 70.99
ISIN
Prev close $ 70.99
# 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
 
  71.29 1.0% Stock price increasing -6.3% Stock price decreasing 16.6% Stock price increasing 57.9% Stock price increasing 9.8% 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
03/07/2015
70.99
71.58
70.02
71.29
1,659,169
70.71
8,861
02/07/2015
70.99
71.58
70.02
71.29
1,659,169
70.71
8,861
01/07/2015
73.54
73.85
70.78
70.99
1,847,434
72.23
9,347
30/06/2015
71.91
72.75
71.44
72.62
1,821,491
72.18
8,966
29/06/2015
71.56
72.05
70.27
70.61
1,640,536
70.96
8,098
26/06/2015
72.00
73.59
71.64
73.27
2,819,251
72.95
10,023
25/06/2015
73.35
74.00
72.74
73.85
2,410,510
73.27
10,211
24/06/2015
74.50
74.50
72.51
72.92
1,722,785
72.99
5,990
23/06/2015
74.87
75.10
73.54
73.95
2,654,063
74.09
10,905
22/06/2015
72.54
74.11
72.10
73.86
2,861,542
73.47
15,494
19/06/2015
74.37
74.48
71.60
71.64
5,961,420
72.75
19,091
18/06/2015
74.50
75.49
72.30
75.01
6,087,080
73.76
28,058
17/06/2015
76.62
77.00
75.08
75.41
2,399,333
76.17
11,350
16/06/2015
75.66
76.13
73.56
75.71
2,868,837
75.00
17,173
15/06/2015
76.35
76.67
75.25
76.13
2,608,896
76.04
15,723
12/06/2015
74.77
77.91
74.57
77.39
5,534,324
77.18
28,102
11/06/2015
76.42
78.64
76.41
77.50
3,027,140
77.23
15,705
10/06/2015
74.49
76.29
74.10
76.17
1,540,128
75.55
9,146
09/06/2015
74.42
75.12
72.87
74.67
1,743,618
74.31
9,724
08/06/2015
75.89
76.65
74.30
74.34
1,608,718
75.24
8,529
05/06/2015
75.07
77.55
74.71
76.07
2,139,684
76.45
11,817
04/06/2015
74.40
75.86
73.70
75.07
2,835,490
74.93
13,529
03/06/2015
76.79
76.98
74.45
74.88
4,350,193
75.09
20,826
02/06/2015
76.51
77.90
72.44
77.04
9,341,557
75.96
41,934
01/06/2015
80.30
82.76
80.30
81.63
2,738,202
81.80
14,140
29/05/2015
80.05
80.73
79.64
79.87
2,058,777
80.02
12,829
28/05/2015
78.81
80.84
77.80
80.22
3,063,894
79.86
15,193
27/05/2015
82.00
83.81
80.75
81.52
2,410,492
82.10
11,126
26/05/2015
87.23
87.62
80.70
81.99
7,358,270
82.66
36,088
25/05/2015
77.95
86.18
77.85
84.63
14,496,690
82.19
0
22/05/2015
77.95
86.18
77.85
84.63
14,462,997
82.19
64,999
21/05/2015
72.30
72.34
71.44
71.99
2,158,582
71.89
10,215
20/05/2015
71.95
72.48
70.79
71.94
1,896,604
71.92
9,646
19/05/2015
72.42
73.48
72.24
72.49
1,565,787
72.71
9,113
18/05/2015
72.77
72.88
70.65
71.98
2,011,055
71.61
11,332
15/05/2015
71.50
74.27
71.13
71.97
3,714,916
72.93
19,260
14/05/2015
73.96
76.00
70.57
71.14
12,045,632
73.55
56,114
13/05/2015
64.90
66.15
64.12
65.36
3,343,851
65.37
16,668
12/05/2015
63.40
65.33
63.38
65.13
2,532,845
64.76
12,221
11/05/2015
64.19
64.92
63.62
63.75
3,700,410
64.21
11,366
08/05/2015
65.19
65.50
63.50
63.79
1,316,934
64.26
8,098
07/05/2015
64.32
64.64
62.90
64.56
2,731,178
63.82
13,083
06/05/2015
63.27
63.69
62.28
63.33
1,996,443
63.00
8,957
05/05/2015
63.01
64.14
62.29
62.99
6,385,351
62.96
13,195
04/05/2015
64.00
65.30
63.98
64.16
2,419,250
64.71
13,959
01/05/2015
63.44
63.87
62.13
63.80
2,163,140
63.13
12,769
30/04/2015
64.00
64.73
63.16
63.68
1,605,313
63.76
9,024
29/04/2015
64.21
65.09
62.97
64.04
2,190,816
63.74
12,643
28/04/2015
65.94
66.39
64.28
64.88
2,053,190
64.87
11,097
27/04/2015
66.39
67.46
65.89
66.28
1,869,288
66.66
9,383
24/04/2015
66.11
67.46
65.56
65.57
1,581,304
66.57
8,804
23/04/2015
65.67
66.78
65.53
65.62
1,213,865
65.93
7,423
22/04/2015
65.36
67.43
65.03
66.14
2,612,278
66.43
13,150
21/04/2015
64.14
66.34
63.59
65.16
2,662,562
65.42
14,909
20/04/2015
63.43
63.86
62.62
63.55
1,054,660
63.27
5,948
17/04/2015
62.25
63.56
62.00
63.20
1,860,321
62.93
10,229
16/04/2015
63.72
65.00
63.36
63.64
1,741,134
64.11
10,644
15/04/2015
63.87
64.27
63.00
63.75
1,581,392
63.46
9,600
14/04/2015
62.25
64.10
61.37
63.88
1,919,310
62.91
10,544
13/04/2015
63.02
64.18
62.52
63.00
2,030,364
63.25
10,243
10/04/2015
63.64
64.35
61.65
63.05
2,622,639
62.84
13,229
09/04/2015
63.65
64.68
62.46
63.78
2,126,097
63.51
9,336
08/04/2015
62.44
63.84
62.09
63.62
3,852,317
63.30
21,236
07/04/2015
62.59
63.00
61.21
61.21
3,231,310
61.88
14,776
06/04/2015
59.66
61.49
58.99
61.16
3,032,728
60.84
17,871

Copyright Euroinvestor A/S 2015   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.
 
06 July 2015 01:56:15
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150702.1 - EUROWEB4 - 2015-07-06 02:56:15 - 2015-07-06 01:56:15 - 1000 - Website: OKAY