Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 45.63 <%= Resources.Global.txtUp %>
Updated 18/02/2017
Change % 0.26% Stock price increasing
Change 0.12 Stock price increasing
Volume 3,304,026
High $ 45.85
Low $ 45.15
Open $ 45.51
ISIN
Prev close $ 45.51
# 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
 
  45.63 1.5% Stock price increasing 5.2% Stock price increasing 8.6% Stock price increasing -1.1% Stock price decreasing 9.5% 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
17/02/2017
45.51
45.85
45.14
45.63
3,303,926
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
44.90
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
43.26
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
40.66
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
29/12/2016
40.01
40.11
39.80
39.99
2,573,340
39.99
15,045
28/12/2016
40.20
40.43
39.83
39.97
2,620,788
40.04
14,051
27/12/2016
40.00
40.62
39.89
40.15
2,422,379
40.26
13,594
23/12/2016
40.00
40.17
39.71
39.98
2,309,301
40.00
11,922
22/12/2016
40.33
40.53
40.00
40.07
3,745,053
40.17
19,798
21/12/2016
41.00
41.16
40.63
40.70
2,903,811
40.85
13,432
20/12/2016
40.96
41.37
40.71
40.81
2,142,473
40.90
12,320
19/12/2016
40.98
41.15
40.46
40.86
4,539,662
40.82
18,432
16/12/2016
41.56
41.60
40.90
41.00
4,719,182
41.14
18,947
15/12/2016
41.69
41.74
41.02
41.33
2,989,721
41.33
14,886
14/12/2016
42.47
42.53
41.88
41.97
4,429,911
42.16
20,713
13/12/2016
42.92
43.15
42.28
42.61
2,603,516
42.79
13,417
12/12/2016
43.20
43.38
42.16
42.62
3,525,024
42.64
12,605
09/12/2016
43.26
43.80
42.74
43.43
2,328,609
43.47
11,458
08/12/2016
43.00
43.24
42.34
43.17
3,298,634
43.00
16,932
07/12/2016
42.65
43.04
41.93
42.85
2,885,178
42.62
14,237
06/12/2016
43.18
43.49
42.14
42.38
3,668,455
42.47
19,595
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

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.
 
20 February 2017 15:30:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB7 - 2017-02-20 16:30:30 - 2017-02-20 15:30:30 - 1000 - Website: OKAY