Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 43.05 <%= Resources.Global.txtUp %>
Updated 15:13:55
Change % 0.26% Stock price increasing
Change 0.11 Stock price increasing
Volume 150,962
High $ 43.76
Low $ 43.03
Open $ 43.48
ISIN
Prev close $ 42.94
# of shares 523.65M
Market cap 22,543M USD
Intraday

Ctrip.com International, Ltd.
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  43.05 0.5% Stock price increasing -7.9% Stock price decreasing -4.0% Stock price decreasing -10.4% Stock price decreasing -9.5% 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
20/04/2018
43.00
43.15
42.41
42.65
1,408,278
43.10
0
19/04/2018
42.90
43.63
42.78
43.34
1,238,304
43.54
0
18/04/2018
42.90
43.63
42.78
43.34
1,238,304
43.23
0
17/04/2018
42.90
43.44
42.52
42.82
1,261,397
42.95
0
16/04/2018
43.84
43.97
42.37
42.64
2,188,137
42.84
0
13/04/2018
45.41
45.65
43.53
43.91
2,071,534
44.09
0
12/04/2018
45.68
45.99
45.34
45.38
714,099
45.55
0
11/04/2018
45.90
46.22
45.48
45.66
845,296
45.75
0
10/04/2018
45.61
46.25
45.07
46.02
1,463,657
45.88
0
09/04/2018
45.19
45.61
44.64
44.78
972,285
45.06
0
06/04/2018
45.61
46.07
44.37
44.80
1,502,600
44.90
0
05/04/2018
46.09
46.58
45.71
45.87
894,185
45.96
0
04/04/2018
44.79
46.03
44.78
45.72
1,183,424
45.57
0
03/04/2018
46.30
46.30
45.09
45.58
1,220,394
45.51
0
02/04/2018
46.62
46.75
45.32
45.77
1,821,429
45.81
0
29/03/2018
46.17
47.06
45.31
46.62
1,478,298
46.49
0
28/03/2018
46.00
46.77
45.61
46.17
1,776,827
46.17
0
27/03/2018
47.94
47.94
45.86
46.30
2,560,679
46.60
0
26/03/2018
47.36
47.67
46.45
47.50
1,582,251
47.50
0
23/03/2018
47.68
48.16
46.51
46.76
2,817,580
47.08
0
22/03/2018
48.90
49.11
47.34
48.19
2,481,085
48.18
0
21/03/2018
49.21
50.24
49.06
49.47
1,930,626
49.64
0
20/03/2018
48.15
49.98
48.01
49.62
2,883,880
49.42
0
19/03/2018
47.67
48.92
47.67
48.70
2,628,247
48.50
0
16/03/2018
48.15
49.67
48.04
49.27
5,584,375
49.17
0
15/03/2018
48.63
49.90
47.14
47.78
3,330,819
48.01
0
14/03/2018
48.37
49.49
48.32
48.73
2,091,723
48.74
0
13/03/2018
49.28
49.57
48.44
48.78
1,873,372
48.91
0
12/03/2018
48.42
49.46
48.11
49.06
1,847,498
49.05
0
09/03/2018
48.49
48.90
48.21
48.36
1,488,508
48.38
0
08/03/2018
47.78
48.44
47.71
47.89
762,505
47.95
0
07/03/2018
47.00
47.99
46.50
47.92
1,163,686
47.63
0
06/03/2018
47.41
47.71
46.99
47.54
1,052,418
47.50
0
05/03/2018
45.48
47.34
45.45
47.05
2,026,440
46.87
0
02/03/2018
44.98
45.65
43.90
45.63
1,122,753
44.97
0
01/03/2018
46.14
46.28
44.92
45.53
1,129,039
45.51
0
28/02/2018
46.50
46.54
45.78
45.98
1,676,376
46.03
0
27/02/2018
46.90
47.24
46.25
46.48
1,439,349
46.57
0
26/02/2018
47.17
47.30
46.91
47.09
946,342
47.09
0
23/02/2018
47.45
47.47
46.35
47.45
893,291
47.23
0
22/02/2018
46.53
47.05
46.44
46.99
846,255
46.89
0
21/02/2018
46.71
47.26
46.25
46.47
1,178,622
46.76
0
20/02/2018
46.35
47.25
46.20
46.37
1,380,298
46.53
0
16/02/2018
46.34
47.18
46.34
46.64
1,246,505
46.76
0
15/02/2018
45.50
46.45
45.50
46.28
1,982,226
46.13
0
14/02/2018
43.88
45.30
43.88
44.96
1,776,877
44.83
0
13/02/2018
43.70
44.68
43.55
43.98
1,332,886
44.12
0
12/02/2018
44.19
44.47
43.07
43.65
1,911,663
43.61
0
09/02/2018
44.63
45.15
43.02
43.84
2,205,938
43.98
0
08/02/2018
46.24
46.91
44.22
44.63
2,923,414
44.92
0
07/02/2018
47.59
48.32
46.24
46.27
2,084,022
46.83
0
06/02/2018
45.60
48.20
45.60
47.81
2,930,235
47.59
0
05/02/2018
46.65
47.57
46.23
46.29
2,205,511
46.92
0
02/02/2018
47.00
47.23
46.35
46.87
1,692,856
46.83
0
01/02/2018
46.58
47.95
45.74
47.25
1,865,771
47.25
0
31/01/2018
47.20
47.24
46.60
46.78
1,374,813
46.86
0
30/01/2018
46.71
47.00
46.18
46.90
1,427,126
46.70
0
29/01/2018
46.90
47.72
46.06
47.01
1,586,912
47.06
0
26/01/2018
46.04
47.07
45.80
46.84
1,936,382
46.68
0
25/01/2018
44.84
46.18
44.81
45.59
1,844,988
45.52
0

Copyright Euroinvestor A/S 2018   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 April 2018 15:29:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180423.5 - EUROWEB4 - 2018-04-24 16:29:06 - 2018-04-24 15:29:06 - 1000 - Website: OKAY