Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 49.39 <%= Resources.Global.txtDown %>
Updated 15:46:44
Change % -0.28% Stock price decreasing
Change -0.14 Stock price decreasing
Volume 452,122
High $ 49.73
Low $ 49.12
Open $ 49.43
ISIN
Prev close $ 49.53
# of shares -
Market cap -
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
 
  49.39 2.5% Stock price increasing 4.1% Stock price increasing 23.5% Stock price increasing 5.6% Stock price increasing 11.0% 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
28/03/2017
49.27
49.84
48.89
49.53
2,542,154
49.54
12,631
27/03/2017
48.88
49.40
48.46
49.29
2,010,511
49.09
11,300
24/03/2017
48.99
49.42
48.74
49.18
4,078,014
49.16
19,244
23/03/2017
48.07
49.07
47.97
48.62
5,499,067
48.72
21,523
22/03/2017
48.05
48.25
47.59
48.20
2,841,201
47.99
18,156
21/03/2017
49.80
50.16
47.79
48.04
6,671,416
48.63
31,192
20/03/2017
49.03
49.90
48.92
49.76
3,284,893
49.54
14,722
17/03/2017
49.24
49.25
48.64
49.06
3,058,524
49.01
13,875
16/03/2017
49.19
49.33
48.83
49.00
3,198,848
49.04
16,715
15/03/2017
49.31
49.66
48.24
48.66
3,878,417
48.77
19,533
14/03/2017
48.72
49.75
48.46
49.37
3,091,383
49.14
17,074
13/03/2017
48.29
49.60
48.29
48.99
4,942,625
49.23
25,697
10/03/2017
47.26
48.33
47.26
48.27
3,496,040
48.01
17,381
09/03/2017
47.19
47.57
46.70
47.17
3,112,249
47.06
17,944
08/03/2017
47.45
47.97
47.06
47.35
3,334,291
47.52
16,892
07/03/2017
47.50
47.77
47.29
47.45
2,288,786
47.49
13,856
06/03/2017
47.79
47.79
47.29
47.51
2,131,391
47.53
12,380
03/03/2017
47.42
47.98
47.30
47.82
2,800,356
47.81
13,221
02/03/2017
47.50
47.98
47.02
47.67
2,987,602
47.68
17,908
01/03/2017
47.80
47.98
47.32
47.87
3,151,240
47.67
18,773
28/02/2017
47.79
48.20
47.25
47.44
4,758,022
47.57
22,147
27/02/2017
48.31
48.50
47.80
48.28
4,558,839
48.08
21,824
24/02/2017
47.90
48.77
47.90
48.54
5,069,116
48.35
25,752
23/02/2017
50.00
50.37
47.91
48.28
12,738,221
49.00
50,146
22/02/2017
47.44
48.00
46.56
47.59
8,141,212
47.51
38,043
21/02/2017
45.85
47.30
45.65
47.06
6,725,512
46.83
34,081
17/02/2017
45.51
45.85
45.15
45.63
3,304,026
45.55
16,688
16/02/2017
45.75
45.75
44.91
45.51
3,346,963
45.36
16,098
15/02/2017
45.16
45.62
44.91
45.46
2,872,767
45.27
15,570
14/02/2017
45.09
45.27
44.60
45.07
7,140,219
45.00
17,500
13/02/2017
44.75
45.28
44.69
44.95
3,835,738
45.01
18,051
10/02/2017
43.85
45.06
43.59
44.49
4,856,232
44.50
22,736
09/02/2017
43.40
43.79
43.03
43.39
3,254,668
43.42
18,579
08/02/2017
43.39
43.39
42.58
43.11
2,795,971
42.98
14,558
07/02/2017
43.21
43.25
42.86
42.91
2,162,803
42.94
10,053
06/02/2017
43.12
43.24
42.83
43.05
2,190,246
43.04
10,651
03/02/2017
42.99
43.05
42.54
42.90
1,548,197
42.84
8,343
02/02/2017
43.00
43.08
42.60
42.79
1,925,180
42.78
10,511
01/02/2017
43.59
43.59
42.57
43.01
2,788,932
42.90
14,747
31/01/2017
43.24
43.63
43.04
43.21
2,995,969
43.23
11,082
30/01/2017
43.35
43.52
42.75
43.40
2,279,610
43.29
10,757
27/01/2017
43.53
43.90
43.39
43.40
2,131,312
43.55
10,951
26/01/2017
43.97
44.00
43.01
43.38
3,592,358
43.28
11,895
25/01/2017
44.00
44.07
43.36
43.62
2,590,586
43.71
12,043
24/01/2017
43.30
44.09
43.30
43.88
2,773,234
43.83
14,390
23/01/2017
43.39
43.40
43.03
43.29
2,502,804
43.25
9,755
20/01/2017
43.58
43.77
43.31
43.36
1,869,066
43.47
10,079
19/01/2017
43.94
44.03
43.29
43.54
2,029,330
43.55
9,424
18/01/2017
44.29
44.30
43.51
43.99
2,504,333
43.97
10,774
17/01/2017
43.52
44.67
43.12
44.17
4,858,777
44.18
19,054
13/01/2017
43.50
43.84
43.27
43.53
1,673,864
43.54
8,949
12/01/2017
43.79
44.24
42.64
43.36
2,664,834
43.27
13,633
11/01/2017
43.76
43.99
43.13
43.97
2,448,395
43.70
14,143
10/01/2017
43.41
43.78
43.30
43.71
2,582,390
43.61
14,274
09/01/2017
42.81
43.66
42.59
43.24
3,005,866
43.18
16,870
06/01/2017
42.50
42.80
41.81
42.50
3,133,973
42.34
14,512
05/01/2017
41.90
43.00
41.71
42.80
4,842,396
42.63
26,542
04/01/2017
40.89
41.69
40.67
41.34
5,872,847
41.13
20,800
03/01/2017
40.88
41.10
40.40
40.49
4,544,338
40.75
24,417
30/12/2016
40.42
40.80
39.88
40.00
3,530,248
40.23
19,764

Copyright Euroinvestor A/S 2017   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 March 2017 16:02:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB5 - 2017-03-29 17:02:50 - 2017-03-29 16:02:50 - 1000 - Website: OKAY