Ctrip.com International Ltd

CTRP 
(NASDAQ) 
$ 31.49 <%= Resources.Global.txtUp %>
Updated 19:22:29
Change % 0.80% Stock price increasing
Change 0.25 Stock price increasing
Volume 1,785,867
High $ 31.87
Low $ 30.41
Open $ 30.75
 
Prev close $ 31.24
# 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
 
  31.49 2.6% Stock price increasing 46.5% Stock price increasing 63.8% Stock price increasing 74.5% Stock price increasing 64.8% Stock price increasing

History: Ctrip.com International Ltd

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
22/05/2013
31.40
31.99
30.78
31.24
2,503,345
21/05/2013
31.90
32.25
31.42
31.45
3,468,945
20/05/2013
30.57
32.01
30.45
31.93
3,662,826
17/05/2013
30.70
31.39
30.30
30.42
1,703,321
16/05/2013
29.68
30.81
29.59
30.68
3,681,701
15/05/2013
28.89
30.15
28.62
29.71
2,953,347
14/05/2013
29.00
29.06
27.91
28.82
5,128,418
13/05/2013
28.85
29.14
28.22
28.91
4,722,076
10/05/2013
29.41
30.04
29.23
29.38
5,408,935
09/05/2013
27.49
30.00
26.50
29.93
14,549,847
08/05/2013
23.50
24.06
23.36
23.80
3,385,070
07/05/2013
23.40
23.75
22.91
23.54
3,107,224
06/05/2013
22.81
23.35
22.62
23.24
1,925,787
03/05/2013
22.50
22.63
22.37
22.60
1,089,023
02/05/2013
21.85
22.45
21.78
22.25
1,374,166
01/05/2013
21.90
22.09
21.58
21.77
729,269
30/04/2013
21.95
22.04
21.57
21.98
1,427,632
29/04/2013
22.36
22.54
21.72
21.84
1,374,915
26/04/2013
22.11
22.56
22.11
22.22
1,305,434
25/04/2013
22.26
22.59
22.25
22.31
1,642,313
24/04/2013
21.60
22.25
21.55
22.23
2,177,369
23/04/2013
21.11
21.54
20.90
21.49
1,040,883
22/04/2013
20.83
21.25
20.69
21.15
1,188,620
19/04/2013
20.61
20.87
20.41
20.79
1,385,682
18/04/2013
20.86
20.92
20.12
20.39
1,167,254
17/04/2013
20.41
20.90
20.21
20.70
1,213,391
16/04/2013
20.99
21.20
20.32
20.62
2,508,706
15/04/2013
22.47
22.47
20.66
20.76
1,269,862
12/04/2013
21.95
22.08
21.71
21.81
2,038,939
11/04/2013
22.03
22.33
21.75
22.02
1,748,166
10/04/2013
21.38
22.22
21.20
22.11
1,935,185
09/04/2013
21.17
21.50
20.98
21.40
2,129,315
08/04/2013
19.82
21.08
19.82
21.06
2,635,286
05/04/2013
19.50
20.21
18.87
20.11
3,832,633
04/04/2013
19.82
20.40
19.82
20.30
1,529,794
03/04/2013
20.77
20.91
19.86
19.94
2,244,109
02/04/2013
21.15
21.29
20.68
20.78
3,019,529
01/04/2013
21.41
21.85
21.07
21.19
2,073,459
28/03/2013
21.91
22.14
21.26
21.38
2,145,395
27/03/2013
21.45
22.47
21.41
22.15
3,582,846
26/03/2013
21.25
21.75
20.76
21.68
1,911,936
25/03/2013
20.50
21.81
20.42
21.43
3,536,650
22/03/2013
20.44
20.59
20.29
20.47
701,337
21/03/2013
20.35
20.91
20.32
20.48
1,202,215
20/03/2013
20.03
20.55
19.80
20.48
2,761,785
19/03/2013
19.70
20.10
19.50
19.81
1,457,029
18/03/2013
19.72
20.08
19.57
19.80
1,617,829
15/03/2013
19.85
20.36
19.85
20.00
1,887,920
14/03/2013
20.10
20.17
19.60
20.03
1,571,877
13/03/2013
19.97
20.05
19.60
19.94
2,294,679
12/03/2013
20.39
20.50
19.95
20.10
1,203,947
11/03/2013
20.30
20.46
20.07
20.39
1,004,586
08/03/2013
20.18
20.76
20.10
20.46
1,718,935
07/03/2013
19.97
20.39
19.97
20.23
1,336,486
06/03/2013
19.62
20.13
19.44
20.04
1,986,048
05/03/2013
19.62
19.64
19.02
19.51
2,404,840
04/03/2013
19.50
19.50
19.10
19.28
985,685
01/03/2013
19.11
19.68
19.08
19.56
1,378,216
28/02/2013
19.76
19.85
19.29
19.29
1,611,274
27/02/2013
19.20
19.76
19.10
19.64
1,452,721
26/02/2013
19.45
19.75
19.20
19.34
1,230,386
25/02/2013
19.50
20.02
19.27
19.45
1,890,938
22/02/2013
19.33
20.27
19.17
19.23
3,298,315
21/02/2013
20.00
20.30
19.47
19.85
3,169,719
20/02/2013
20.48
20.61
19.89
20.00
3,203,904
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2013   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.
 
23 May 2013 19:37:38
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20130522.3 - EUROWEB7 - 2013-05-23 20:37:38 - 2013-05-23 19:37:38 - 1000 - Website: OKAY