Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 54.94
Updated 10:58:32
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 54.94
Low $ 54.94
Open $ 0
ISIN
Prev close $ 54.94
# 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
 
  54.94 -1.0% Stock price decreasing 11.9% Stock price increasing 13.2% Stock price increasing 22.1% Stock price increasing 22.4% 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
24/05/2017
54.82
55.01
54.30
54.94
2,166,684
54.73
10,151
23/05/2017
55.64
55.66
54.37
54.68
3,584,358
54.75
18,561
22/05/2017
56.16
56.50
55.27
55.37
3,938,618
55.75
23,289
19/05/2017
55.45
56.40
55.11
56.15
3,561,391
56.06
19,111
18/05/2017
53.85
55.72
53.44
55.47
3,286,473
55.20
18,404
17/05/2017
55.45
56.12
54.84
54.89
4,341,640
55.42
22,739
16/05/2017
55.25
56.57
54.95
56.43
6,600,712
56.03
28,045
15/05/2017
55.37
55.70
54.96
55.16
4,238,959
55.24
20,892
12/05/2017
54.59
55.39
54.40
55.33
5,376,561
55.01
28,415
11/05/2017
53.86
54.79
52.72
54.15
9,494,386
53.89
43,870
10/05/2017
55.86
56.75
55.30
56.13
8,346,382
56.10
38,003
09/05/2017
53.70
55.48
53.37
55.33
8,656,467
54.81
35,642
08/05/2017
53.10
53.12
52.54
52.97
4,129,352
52.92
18,809
05/05/2017
52.31
52.72
51.73
52.68
3,034,957
52.26
12,418
04/05/2017
52.22
52.27
51.48
52.20
2,970,815
52.02
15,034
03/05/2017
53.19
53.19
51.87
52.31
2,130,311
52.18
11,053
02/05/2017
52.12
53.11
52.08
52.38
4,814,183
52.63
26,026
01/05/2017
50.45
52.50
50.45
52.08
5,937,234
51.98
31,137
28/04/2017
50.30
50.57
49.94
50.51
4,166,596
50.27
18,564
27/04/2017
49.80
50.39
49.55
50.24
4,290,200
50.09
23,575
26/04/2017
49.43
49.75
48.65
49.64
3,836,302
49.47
23,195
25/04/2017
48.48
49.51
48.29
49.10
5,011,307
49.05
25,816
24/04/2017
47.96
48.04
47.37
47.55
4,004,949
47.70
21,161
21/04/2017
47.17
47.46
46.98
47.16
4,305,747
47.21
22,759
20/04/2017
47.62
48.21
47.00
47.02
6,063,217
47.36
32,828
19/04/2017
49.41
50.15
46.64
47.15
14,684,334
47.89
68,912
18/04/2017
48.21
49.40
48.20
48.98
3,290,457
48.96
19,962
17/04/2017
48.29
48.79
48.28
48.61
1,712,778
48.60
9,706
13/04/2017
48.59
49.21
48.24
48.29
2,003,560
48.59
11,167
12/04/2017
48.96
49.08
48.56
48.59
2,700,555
48.77
15,870
11/04/2017
49.92
50.43
48.39
48.90
3,533,562
48.87
19,355
10/04/2017
50.11
50.61
49.67
49.85
3,741,990
50.04
15,966
07/04/2017
49.04
50.77
48.88
50.09
4,656,931
50.10
20,285
06/04/2017
49.02
49.28
48.86
49.13
1,778,424
49.05
11,311
05/04/2017
49.65
49.70
48.84
48.99
3,014,461
49.28
17,110
04/04/2017
49.52
49.79
49.14
49.39
3,243,786
49.43
12,187
03/04/2017
49.48
49.75
49.22
49.52
2,877,958
49.56
12,709
31/03/2017
49.55
49.55
48.70
49.15
4,028,092
49.14
16,222
30/03/2017
49.69
49.88
49.40
49.69
2,230,341
49.61
12,384
29/03/2017
49.43
49.79
48.97
49.69
2,464,008
49.45
12,625
28/03/2017
49.27
49.84
48.89
49.53
2,542,154
49.54
12,631
27/03/2017
48.88
49.40
48.46
49.29
2,010,511
49.09
11,300
24/03/2017
48.99
49.42
48.74
49.18
4,078,014
49.16
19,244
23/03/2017
48.07
49.07
47.97
48.62
5,499,067
48.72
21,523
22/03/2017
48.05
48.25
47.59
48.20
2,841,201
47.99
18,156
21/03/2017
49.80
50.16
47.79
48.04
6,671,416
48.63
31,192
20/03/2017
49.03
49.90
48.92
49.76
3,284,893
49.54
14,722
17/03/2017
49.24
49.25
48.64
49.06
3,058,524
49.01
13,875
16/03/2017
49.19
49.33
48.83
49.00
3,198,848
49.04
16,715
15/03/2017
49.31
49.66
48.24
48.66
3,878,417
48.77
19,533
14/03/2017
48.72
49.75
48.46
49.37
3,091,383
49.14
17,074
13/03/2017
48.29
49.60
48.29
48.99
4,942,625
49.23
25,697
10/03/2017
47.26
48.33
47.26
48.27
3,496,040
48.01
17,381
09/03/2017
47.19
47.57
46.70
47.17
3,112,249
47.06
17,944
08/03/2017
47.45
47.97
47.06
47.35
3,334,291
47.52
16,892
07/03/2017
47.50
47.77
47.29
47.45
2,288,786
47.49
13,856
06/03/2017
47.79
47.79
47.29
47.51
2,131,391
47.53
12,380
03/03/2017
47.42
47.98
47.30
47.82
2,800,356
47.81
13,221
02/03/2017
47.50
47.98
47.02
47.67
2,987,602
47.68
17,908
01/03/2017
47.80
47.98
47.32
47.87
3,151,240
47.67
18,773
28/02/2017
47.79
48.20
47.25
47.44
4,758,022
47.57
22,147
27/02/2017
48.31
48.50
47.80
48.28
4,558,839
48.08
21,824

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.
 
25 May 2017 11:33:31
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB3 - 2017-05-25 12:33:31 - 2017-05-25 11:33:31 - 1000 - Website: OKAY