Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 69.50 <%= Resources.Global.txtDown %>
Updated 29/08/2015
Change % -0.66% Stock price decreasing
Change -0.46 Stock price decreasing
Volume 2,243,700
High $ 72.14
Low $ 68.66
Open $ 70.08
ISIN
Prev close $ 69.96
# 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
 
  69.50 9.8% Stock price increasing -1.7% Stock price decreasing -13.0% Stock price decreasing 53.2% Stock price increasing 8.3% 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
28/08/2015
70.08
72.14
68.66
69.50
2,243,700
70.00
11,335
27/08/2015
65.04
69.96
65.01
69.96
3,706,458
68.78
17,739
26/08/2015
64.49
65.56
62.85
64.08
2,623,652
63.75
12,622
25/08/2015
64.50
66.32
62.24
63.70
3,792,704
64.46
18,477
24/08/2015
56.57
61.25
54.50
60.50
4,473,294
59.84
19,758
21/08/2015
63.77
65.15
62.93
63.27
3,055,132
64.05
15,735
20/08/2015
66.71
67.07
63.64
64.61
4,887,448
64.67
25,914
19/08/2015
69.22
69.93
67.90
68.13
1,893,764
68.53
10,105
18/08/2015
70.78
71.49
69.05
69.28
2,500,391
70.16
12,782
17/08/2015
71.65
72.82
70.55
72.79
1,018,743
71.91
6,281
14/08/2015
71.33
72.95
70.80
71.58
1,183,974
71.56
6,815
13/08/2015
69.89
73.75
69.58
72.13
3,265,453
72.58
15,348
12/08/2015
70.29
70.90
66.37
70.24
5,355,077
68.40
26,415
11/08/2015
75.92
75.92
70.66
72.00
4,277,130
72.78
22,346
10/08/2015
75.97
78.05
75.82
77.57
1,819,622
77.38
10,472
07/08/2015
77.55
77.55
74.94
75.48
1,499,463
75.75
8,770
06/08/2015
79.73
79.84
76.91
77.47
1,700,927
78.12
9,674
05/08/2015
79.73
80.20
78.35
79.50
3,200,474
79.37
15,511
04/08/2015
75.00
79.42
74.30
78.57
8,681,923
77.25
42,029
03/08/2015
71.68
72.80
69.66
71.45
4,329,493
71.07
21,388
31/07/2015
71.19
72.48
69.90
71.58
2,372,216
71.69
14,341
30/07/2015
70.65
71.00
69.96
70.69
1,919,532
70.42
10,070
29/07/2015
68.72
71.31
68.38
70.51
2,105,860
70.18
11,375
28/07/2015
68.94
69.30
66.87
68.31
2,955,689
68.11
14,929
27/07/2015
70.20
71.08
68.47
69.04
2,178,695
69.60
11,881
24/07/2015
75.00
75.82
71.83
72.84
1,710,771
72.94
8,830
23/07/2015
74.58
77.57
74.39
75.15
1,771,487
75.75
8,539
22/07/2015
74.06
75.00
72.87
74.18
920,498
74.14
4,907
21/07/2015
72.84
75.06
72.29
74.18
2,908,537
74.31
16,526
20/07/2015
72.14
73.55
71.28
72.78
2,095,963
72.64
12,688
17/07/2015
72.32
72.79
71.31
71.88
1,413,429
72.07
8,337
16/07/2015
71.44
73.14
71.18
71.88
1,536,327
72.15
7,916
15/07/2015
73.70
73.71
69.95
70.22
2,537,424
71.68
13,967
14/07/2015
74.19
74.95
73.11
74.33
1,249,984
74.39
7,139
13/07/2015
73.60
74.74
72.99
73.81
1,659,312
73.67
10,390
10/07/2015
73.56
73.66
71.71
73.27
1,851,340
72.73
11,050
09/07/2015
72.04
72.95
70.28
71.48
2,910,812
71.32
14,103
08/07/2015
67.36
70.83
67.36
69.35
4,328,384
69.17
23,431
07/07/2015
69.19
71.31
63.00
71.10
8,797,127
67.67
46,409
06/07/2015
69.94
71.84
68.90
71.53
2,624,104
70.68
13,072
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

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.
 
30 August 2015 12:51:48
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150824.1 - EUROWEB7 - 2015-08-30 13:51:48 - 2015-08-30 12:51:48 - 1000 - Website: OKAY