Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 46.25
Updated 10:30:52
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 46.25
Low $ 46.25
Open $ 0
ISIN
Prev close $ 46.25
# 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
 
  46.25 2.0% Stock price increasing -2.5% Stock price decreasing 15.9% Stock price increasing 6.7% Stock price increasing -25.2% 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
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
06/09/2016
46.50
47.25
44.85
45.96
13,945,333
45.83
74,163
02/09/2016
48.85
49.43
47.64
47.90
6,345,471
48.29
38,787
01/09/2016
47.05
49.16
46.98
48.96
11,643,392
48.29
56,663
31/08/2016
47.57
47.72
47.00
47.35
4,571,633
47.31
25,211
29/08/2016
47.45
47.50
46.80
47.14
2,643,200
47.18
15,246
26/08/2016
46.54
47.85
46.40
47.44
5,270,649
47.39
30,791
25/08/2016
45.89
46.66
45.80
46.34
3,899,900
46.33
19,364
24/08/2016
46.04
46.40
45.71
45.82
2,566,696
45.84
15,233
23/08/2016
45.83
46.60
45.68
45.94
2,111,881
46.10
12,299
22/08/2016
46.30
46.35
45.65
45.82
2,570,600
45.82
13,371
19/08/2016
46.25
46.33
45.80
46.16
2,844,211
46.10
17,049
18/08/2016
46.26
46.47
45.50
46.29
3,633,962
45.97
21,131
17/08/2016
46.46
46.52
46.01
46.38
2,560,225
46.25
15,474
16/08/2016
47.00
47.15
46.06
46.46
3,961,529
46.50
20,912
15/08/2016
46.60
47.52
46.60
46.98
5,042,477
47.09
24,191
12/08/2016
45.82
46.60
45.69
46.39
4,503,526
46.37
22,815
11/08/2016
45.84
46.21
45.54
45.89
3,778,235
45.95
21,819
10/08/2016
45.24
45.85
45.08
45.53
4,438,247
45.46
26,258
09/08/2016
43.91
45.40
43.76
45.16
7,737,496
44.74
37,481
08/08/2016
42.97
43.90
42.90
43.89
3,420,221
43.61
19,715
05/08/2016
43.35
43.50
43.00
43.05
2,974,231
43.25
17,066
04/08/2016
42.50
43.06
42.39
42.94
2,299,518
42.89
13,054
03/08/2016
42.67
42.77
42.19
42.50
2,755,473
42.57
13,213
02/08/2016
43.00
43.16
42.03
42.56
2,999,096
42.54
16,529
01/08/2016
43.59
43.79
42.99
43.09
3,899,662
43.21
21,762
29/07/2016
43.75
43.83
42.78
43.67
3,373,410
43.49
17,563
28/07/2016
43.91
43.99
43.38
43.79
2,731,146
43.78
16,789
27/07/2016
43.99
44.12
43.68
43.97
2,954,627
43.89
18,196
26/07/2016
43.52
44.10
43.46
44.00
3,603,861
43.96
23,758
25/07/2016
43.63
43.80
43.30
43.73
2,519,194
43.65
15,314
22/07/2016
43.62
43.92
43.33
43.83
3,212,644
43.70
16,204
21/07/2016
43.23
43.79
42.97
43.40
2,836,788
43.34
14,377
20/07/2016
43.06
43.50
42.84
43.48
3,174,814
43.26
17,525
19/07/2016
43.15
43.40
42.80
43.06
5,549,235
43.01
31,083
18/07/2016
43.07
43.93
43.00
43.68
2,480,985
43.65
15,284
15/07/2016
43.25
43.49
42.67
43.08
2,181,810
43.10
11,933
14/07/2016
42.48
43.28
42.06
43.00
2,786,725
42.95
14,369
13/07/2016
42.00
42.24
41.58
42.19
3,621,085
41.96
15,180
12/07/2016
41.93
42.72
41.81
41.95
3,360,558
42.22
19,804
11/07/2016
40.77
41.94
40.62
41.78
2,755,619
41.52
15,813
08/07/2016
40.01
41.01
39.97
40.61
3,677,373
40.66
21,165
07/07/2016
40.27
40.65
39.74
40.06
2,973,144
40.04
15,525
06/07/2016
40.42
40.62
39.58
40.22
4,330,926
39.97
27,126
05/07/2016
40.77
41.09
40.45
40.66
4,053,008
40.78
25,960
04/07/2016
41.21
41.71
40.84
41.13
3,042,984
41.13
0
01/07/2016
41.21
41.71
40.84
41.13
3,042,984
41.13
16,952
30/06/2016
40.47
41.56
40.33
41.20
3,933,138
41.13
23,714
29/06/2016
39.74
41.00
39.64
40.50
4,137,426
40.71
25,997

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.
 
28 September 2016 11:10:53
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160921.1 - EUROWEB5 - 2016-09-28 12:10:53 - 2016-09-28 11:10:53 - 1000 - Website: OKAY