Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 42.97
Updated 09:56:17
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 165
High $ 42.97
Low $ 42.97
Open $ 0
ISIN
Prev close $ 42.97
# 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
 
  42.97 -6.3% Stock price decreasing 1.2% Stock price increasing -6.5% Stock price decreasing -3.9% Stock price decreasing -20.6% 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
05/12/2016
44.08
44.46
42.91
42.97
4,105,750
43.26
22,559
02/12/2016
44.62
45.02
43.46
44.01
5,794,983
43.93
32,821
01/12/2016
45.30
45.78
44.61
44.83
6,247,521
45.02
27,412
30/11/2016
46.15
46.33
45.09
45.23
5,036,159
45.41
21,960
29/11/2016
44.51
45.96
44.42
45.87
7,527,201
45.52
38,140
28/11/2016
45.00
45.05
44.24
44.74
6,854,490
44.65
34,581
25/11/2016
45.01
46.27
44.75
45.01
15,764,816
45.36
69,344
23/11/2016
42.19
42.19
40.59
40.99
6,645,876
41.17
34,336
22/11/2016
42.50
42.50
41.56
41.87
3,874,970
41.87
22,778
21/11/2016
42.02
42.62
41.64
42.26
3,785,065
42.15
20,384
18/11/2016
42.31
42.73
41.46
42.02
2,409,811
41.96
12,343
17/11/2016
42.01
42.65
42.00
42.31
2,165,506
42.43
12,016
16/11/2016
40.78
42.33
40.32
42.16
3,641,598
41.86
18,008
15/11/2016
41.37
42.10
41.00
42.02
7,057,927
41.81
24,146
14/11/2016
41.37
41.56
40.24
40.62
2,919,885
40.74
16,120
11/11/2016
40.70
41.25
40.02
41.10
7,053,474
40.67
24,390
10/11/2016
43.01
43.85
40.84
40.98
5,428,504
41.41
26,160
09/11/2016
42.75
43.50
41.99
42.29
4,180,852
42.46
20,294
08/11/2016
43.67
44.05
43.05
43.57
2,286,234
43.42
12,838
07/11/2016
43.24
44.04
43.14
43.54
3,379,154
43.64
16,735
04/11/2016
42.00
42.73
41.84
42.44
2,784,395
42.42
13,472
03/11/2016
42.31
43.04
42.26
42.45
2,182,247
42.63
11,770
02/11/2016
43.64
43.68
42.02
42.34
4,871,923
42.49
21,544
01/11/2016
44.39
44.42
42.95
43.41
3,677,577
43.47
17,328
31/10/2016
44.77
45.09
43.98
44.15
4,268,689
44.37
23,545
28/10/2016
45.30
46.20
44.51
44.73
3,655,198
45.10
17,364
27/10/2016
46.81
46.91
44.77
45.47
5,360,111
45.46
27,649
26/10/2016
48.00
48.02
46.62
46.69
2,926,323
47.03
14,361
25/10/2016
48.20
49.62
47.89
48.00
4,683,513
48.69
24,348
24/10/2016
47.66
48.41
47.66
48.20
3,105,312
48.10
13,034
21/10/2016
47.14
47.70
46.94
47.61
1,492,935
47.33
7,864
20/10/2016
47.25
47.42
46.81
47.25
2,139,201
47.22
11,508
19/10/2016
47.13
47.52
47.13
47.24
2,168,973
47.29
10,041
18/10/2016
46.96
47.82
46.75
47.06
3,757,350
47.27
17,611
17/10/2016
46.65
46.70
46.18
46.29
1,755,892
46.39
10,234
14/10/2016
46.99
47.45
46.50
46.57
2,211,567
46.80
12,274
13/10/2016
45.85
46.35
45.23
46.31
4,196,703
45.94
23,150
12/10/2016
46.62
47.13
46.23
46.35
3,083,931
46.47
16,130
11/10/2016
47.94
47.96
46.48
46.77
4,292,262
47.03
18,528
10/10/2016
47.00
48.50
46.76
48.16
3,676,623
48.11
21,437
07/10/2016
47.54
47.58
46.95
47.08
2,363,957
47.12
13,779
06/10/2016
47.62
47.78
46.70
47.59
6,678,171
47.37
31,888
05/10/2016
47.29
47.68
47.05
47.45
4,740,634
47.39
27,927
04/10/2016
47.03
47.30
46.62
47.03
3,626,481
47.01
22,433
03/10/2016
46.57
47.03
46.44
46.95
3,493,004
46.90
18,705
30/09/2016
46.80
46.99
46.46
46.57
3,303,616
46.67
17,950
29/09/2016
46.66
47.25
46.63
46.79
3,761,722
46.86
21,041
28/09/2016
46.18
47.00
46.13
46.95
3,083,166
46.65
10,169
27/09/2016
45.76
46.28
45.51
46.25
3,012,481
46.14
16,125
26/09/2016
45.76
46.05
45.41
45.55
3,045,080
45.61
16,529
23/09/2016
46.00
46.34
45.75
46.02
4,894,676
46.07
24,082
22/09/2016
45.35
46.11
45.35
46.10
6,894,502
45.83
31,972
21/09/2016
44.42
45.50
44.15
45.33
5,957,466
45.01
32,000
20/09/2016
43.77
44.30
43.77
44.09
3,482,988
44.11
21,205
19/09/2016
43.99
44.28
43.63
43.77
3,290,177
43.90
19,366
16/09/2016
43.75
43.81
43.13
43.67
3,922,677
43.61
17,349
15/09/2016
43.15
43.97
42.71
43.75
5,412,939
43.58
28,245
14/09/2016
42.88
43.51
42.65
42.83
4,269,624
43.00
24,223
13/09/2016
44.32
44.48
42.76
43.08
5,216,392
43.26
29,163
12/09/2016
43.47
44.46
43.13
44.32
5,272,717
43.89
27,025
09/09/2016
45.10
45.20
43.71
44.14
10,301,968
44.30
51,124
08/09/2016
45.09
45.88
44.90
45.36
9,093,249
45.48
43,366
07/09/2016
45.63
45.82
44.75
44.95
18,836,319
45.17
83,945

Copyright Euroinvestor A/S 2016   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 December 2016 10:16:05
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20161205.1 - EUROWEB1 - 2016-12-06 11:16:05 - 2016-12-06 10:16:05 - 1000 - Website: OKAY