Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 44.54
Updated 13:01:22
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 320
High $ 44.54
Low $ 44.54
Open $ 0
ISIN
Prev close $ 44.54
# of shares -
Market cap -
Intraday

Market closed
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
 
  44.54 -1.9% Stock price decreasing -0.7% Stock price decreasing 11.6% Stock price increasing -54.2% Stock price decreasing -30.2% 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
02/05/2016
43.56
44.72
43.56
44.54
2,354,763
44.34
14,433
29/04/2016
44.91
44.95
43.27
43.61
5,826,437
43.80
27,690
28/04/2016
45.09
45.97
44.92
45.07
2,282,679
45.45
12,275
27/04/2016
45.08
45.36
44.10
45.09
3,474,026
44.73
17,338
26/04/2016
46.07
46.45
45.09
45.42
3,724,435
45.55
17,217
25/04/2016
47.00
47.24
45.90
46.02
3,677,280
46.26
17,120
22/04/2016
47.51
47.61
45.85
47.12
3,495,210
46.57
18,187
21/04/2016
48.51
48.92
47.12
47.21
3,457,007
47.52
17,437
20/04/2016
47.85
48.63
47.44
48.39
3,192,638
48.19
18,229
19/04/2016
48.79
48.97
47.41
47.77
3,339,705
47.98
16,660
18/04/2016
47.83
48.79
47.54
48.62
2,239,518
48.44
13,292
15/04/2016
48.72
48.76
47.95
48.06
2,597,895
48.21
14,971
14/04/2016
48.75
49.33
48.43
48.72
3,784,829
48.87
20,460
13/04/2016
47.80
49.00
47.80
48.71
7,000,695
48.43
33,480
12/04/2016
45.95
47.14
45.95
46.87
5,702,074
46.71
28,501
11/04/2016
44.83
46.67
44.68
45.68
5,313,747
46.00
26,225
08/04/2016
43.80
45.18
43.55
44.43
4,504,493
44.64
25,933
07/04/2016
43.50
43.69
42.70
43.36
2,897,445
43.18
16,143
06/04/2016
43.85
44.45
43.34
43.72
3,646,821
43.85
19,921
05/04/2016
44.10
44.20
42.76
43.71
3,665,857
43.42
18,532
04/04/2016
44.60
45.10
43.85
44.39
2,614,965
44.38
14,319
01/04/2016
43.97
45.05
43.84
44.84
2,448,318
44.59
12,705
31/03/2016
45.05
45.05
44.16
44.26
4,732,498
44.48
20,566
30/03/2016
45.00
45.58
44.66
45.02
4,373,984
45.05
19,461
29/03/2016
43.31
44.76
42.88
44.51
3,700,222
43.87
20,367
28/03/2016
44.09
44.15
43.30
43.35
2,924,477
43.53
15,182
25/03/2016
44.25
44.25
43.55
44.16
2,738,253
43.92
17,947
24/03/2016
44.25
44.25
43.55
44.16
2,731,195
43.92
17,947
23/03/2016
44.87
45.15
43.88
44.37
3,851,251
44.41
19,456
22/03/2016
44.23
45.20
43.80
44.87
6,839,096
44.57
31,417
21/03/2016
42.84
45.30
42.84
45.16
6,606,074
44.66
33,206
18/03/2016
42.51
44.38
42.50
43.52
8,448,126
43.46
43,895
17/03/2016
40.70
42.87
39.52
42.31
15,339,987
41.44
69,563
16/03/2016
40.76
42.79
40.44
42.61
7,340,379
41.84
36,840
15/03/2016
41.24
41.42
39.96
40.76
4,924,945
40.56
25,171
14/03/2016
41.00
41.95
40.81
41.22
5,951,166
41.40
30,294
11/03/2016
39.02
40.55
39.01
40.45
4,148,173
40.12
18,604
10/03/2016
39.59
39.79
38.56
38.99
3,874,450
39.20
14,675
09/03/2016
39.06
39.42
38.82
39.35
4,388,923
39.24
19,011
08/03/2016
38.97
39.34
38.65
38.89
2,092,923
39.03
10,702
07/03/2016
39.78
40.22
39.09
39.36
3,285,362
39.59
17,283
04/03/2016
39.84
40.44
39.40
40.02
4,178,864
39.89
21,702
03/03/2016
40.50
40.98
38.40
39.24
9,082,868
39.17
37,228
02/03/2016
42.25
42.43
40.02
40.50
7,842,814
40.73
33,477
01/03/2016
41.50
42.46
41.20
41.90
4,975,631
42.04
25,007
29/02/2016
41.04
42.33
40.85
40.92
4,878,397
41.33
17,721
26/02/2016
42.01
42.85
41.39
41.79
4,202,792
42.06
19,214
25/02/2016
40.64
41.35
39.80
41.22
3,383,986
40.73
17,573
24/02/2016
40.44
41.74
39.70
41.53
4,559,217
40.54
24,406
23/02/2016
42.16
42.50
41.05
41.29
3,989,532
41.59
20,786
22/02/2016
42.40
42.45
41.06
42.32
3,527,004
42.02
17,571
19/02/2016
41.00
41.75
40.29
41.69
3,996,373
41.16
19,760
18/02/2016
42.00
42.00
40.36
40.78
3,253,478
40.89
15,863
17/02/2016
41.07
42.25
40.61
41.39
6,244,534
41.65
29,950
16/02/2016
38.54
40.35
38.18
40.33
8,505,519
39.62
40,484
15/02/2016
37.20
38.40
36.62
37.13
3,375,731
37.27
0
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

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.
 
03 May 2016 13:31:36
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20160502.2 - EUROWEB5 - 2016-05-03 14:31:36 - 2016-05-03 13:31:36 - 1000 - Website: OKAY