Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 37.13 <%= Resources.Global.txtUp %>
Updated 13/02/2016
Change % 2.20% Stock price increasing
Change 0.80 Stock price increasing
Volume 3,375,731
High $ 38.40
Low $ 36.62
Open $ 37.20
ISIN
Prev close $ 36.33
# 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
 
  37.13 -5.1% Stock price decreasing -14.3% Stock price decreasing -61.8% Stock price decreasing -48.1% 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
12/02/2016
37.20
38.40
36.62
37.13
3,375,731
37.27
17,415
11/02/2016
36.49
37.18
35.50
36.33
5,154,295
36.26
21,909
10/02/2016
37.06
38.03
36.45
36.88
2,809,342
37.33
13,763
09/02/2016
36.34
38.21
35.62
36.57
5,366,492
36.83
18,670
08/02/2016
38.36
38.60
36.20
37.07
5,939,021
37.05
28,452
05/02/2016
40.91
41.09
38.17
39.13
6,339,003
39.17
27,345
04/02/2016
40.07
41.18
39.64
41.11
4,032,039
40.52
20,182
03/02/2016
40.49
40.91
38.32
39.90
6,267,335
39.45
28,536
02/02/2016
41.76
41.92
39.97
40.36
5,511,949
40.47
28,075
01/02/2016
42.68
43.42
41.88
41.97
5,076,569
42.49
23,542
29/01/2016
41.23
43.10
41.23
42.68
4,057,347
42.57
20,312
28/01/2016
42.25
42.49
40.50
40.84
5,625,827
40.95
25,295
27/01/2016
42.26
43.15
41.33
41.57
4,739,834
42.27
18,559
26/01/2016
42.76
43.34
41.65
42.83
4,005,301
42.63
15,549
25/01/2016
43.00
43.47
42.74
42.92
3,754,238
43.02
16,424
22/01/2016
44.10
45.11
42.86
42.93
4,260,421
43.64
21,316
21/01/2016
41.98
43.82
41.50
42.92
4,677,168
43.02
20,124
20/01/2016
41.01
42.80
39.50
42.41
6,083,129
40.93
26,538
19/01/2016
42.40
43.65
41.60
42.01
5,005,201
42.54
22,764
18/01/2016
41.47
43.00
40.48
41.45
5,470,872
41.53
0
15/01/2016
41.47
43.00
40.48
41.45
5,470,672
41.53
25,849
14/01/2016
42.50
43.72
41.33
43.34
3,992,460
42.75
17,926
13/01/2016
44.80
44.80
41.17
42.01
9,322,636
42.41
46,497
12/01/2016
44.46
44.71
43.90
44.59
5,079,361
44.43
19,151
11/01/2016
44.57
45.00
43.01
43.62
4,694,663
43.79
23,577
08/01/2016
46.26
46.98
44.95
45.03
3,789,010
45.72
18,640
07/01/2016
46.35
47.12
45.01
45.25
6,963,855
45.68
30,929
06/01/2016
46.74
48.36
46.50
47.89
4,516,431
47.70
22,412
05/01/2016
45.66
48.05
45.12
47.69
6,560,057
47.01
35,781
04/01/2016
44.99
45.93
43.80
45.23
6,215,925
45.02
30,992
01/01/2016
46.75
47.39
46.22
46.33
2,833,017
46.83
15,981
31/12/2015
46.75
47.39
46.22
46.33
2,833,017
46.83
15,981
30/12/2015
47.99
48.35
46.54
47.09
2,964,007
47.10
14,616
29/12/2015
48.36
48.60
47.53
48.04
1,885,467
47.99
10,872
28/12/2015
48.45
48.50
47.18
47.95
2,480,300
47.67
14,064
25/12/2015
49.28
49.29
48.47
48.74
920,055
48.80
3,761
24/12/2015
49.28
49.29
48.47
48.74
920,055
48.80
3,761
23/12/2015
48.92
49.30
48.75
49.14
2,235,480
49.10
7,897
22/12/2015
48.80
49.01
48.23
48.53
2,255,455
48.55
11,195
21/12/2015
48.26
48.98
48.17
48.70
4,448,830
48.56
26,169
18/12/2015
48.16
48.71
47.90
48.59
12,738,456
48.48
24,826
17/12/2015
50.00
50.25
48.33
48.41
6,927,499
48.96
40,110
16/12/2015
48.90
49.96
48.10
49.83
4,630,552
49.03
23,347
15/12/2015
48.73
49.91
48.10
48.34
9,824,217
48.77
41,417
14/12/2015
48.50
49.25
47.74
48.54
10,845,181
48.44
49,119
11/12/2015
49.81
50.63
48.02
48.69
6,717,157
49.03
26,743
10/12/2015
52.60
52.65
50.00
50.49
7,071,134
50.66
32,770
09/12/2015
52.67
53.00
50.33
50.72
7,718,322
51.20
33,478
08/12/2015
51.51
53.21
50.95
52.98
4,554,468
52.33
24,081
07/12/2015
53.85
54.30
52.81
53.13
3,686,491
53.32
19,584
04/12/2015
53.30
54.51
53.00
54.10
3,341,019
54.19
16,291
03/12/2015
54.49
54.49
52.99
53.34
4,651,584
53.59
19,043
02/12/2015
54.76
55.60
53.68
53.75
3,639,889
54.34
19,409
01/12/2015
106.00
109.07
104.53
108.85
3,523,954
106.84
20,142
30/11/2015
103.17
107.01
103.17
107.01
13,858,527
106.16
31,582
27/11/2015
103.55
104.47
100.86
102.70
2,479,960
102.46
15,178
26/11/2015
105.60
107.99
104.57
104.99
2,922,314
106.18
16,589
25/11/2015
105.60
107.99
104.57
104.99
2,922,314
106.18
16,589
24/11/2015
108.50
108.94
105.21
106.27
4,206,053
106.58
20,396
23/11/2015
110.03
111.00
107.26
110.60
3,477,359
109.48
20,789
20/11/2015
110.99
112.43
106.85
111.67
5,487,335
110.53
22,566
19/11/2015
106.15
114.72
106.00
109.85
12,112,246
110.63
51,653
18/11/2015
92.95
96.26
92.55
95.07
3,401,096
94.64
19,433
17/11/2015
97.22
98.50
91.44
92.57
4,222,131
93.68
22,035
16/11/2015
95.62
97.63
93.81
97.39
3,080,123
95.51
16,817

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.
 
14 February 2016 03:40:41
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160212.1 - EUROWEB4 - 2016-02-14 04:40:41 - 2016-02-14 03:40:41 - 1000 - Website: OKAY