Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 43.36
Updated 14:28:51
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 43.36
Low $ 43.36
Open $ 0
ISIN
Prev close $ 43.36
# 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
 
  43.36 -0.4% Stock price decreasing 8.5% Stock price increasing -8.9% Stock price decreasing -1.1% Stock price decreasing 1.0% 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
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
18/11/2016
42.31
42.73
41.46
42.02
2,409,811
41.96
12,343
17/11/2016
42.01
42.65
42.00
42.31
2,165,506
42.43
12,016
16/11/2016
40.78
42.33
40.32
42.16
3,641,598
41.86
18,008
15/11/2016
41.37
42.10
41.00
42.02
7,057,927
41.81
24,146
14/11/2016
41.37
41.56
40.24
40.62
2,919,885
40.74
16,120
11/11/2016
40.70
41.25
40.02
41.10
7,053,474
40.67
24,390
10/11/2016
43.01
43.85
40.84
40.98
5,428,504
41.41
26,160
09/11/2016
42.75
43.50
41.99
42.29
4,180,852
42.46
20,294
08/11/2016
43.67
44.05
43.05
43.57
2,286,234
43.42
12,838
07/11/2016
43.24
44.04
43.14
43.54
3,379,154
43.64
16,735
04/11/2016
42.00
42.73
41.84
42.44
2,784,395
42.42
13,472
03/11/2016
42.31
43.04
42.26
42.45
2,182,247
42.63
11,770
02/11/2016
43.64
43.68
42.02
42.34
4,871,923
42.49
21,544
01/11/2016
44.39
44.42
42.95
43.41
3,677,577
43.47
17,328
31/10/2016
44.77
45.09
43.98
44.15
4,268,689
44.37
23,545
28/10/2016
45.30
46.20
44.51
44.73
3,655,198
45.10
17,364
27/10/2016
46.81
46.91
44.77
45.47
5,360,111
45.46
27,649
26/10/2016
48.00
48.02
46.62
46.69
2,926,323
47.03
14,361
25/10/2016
48.20
49.62
47.89
48.00
4,683,513
48.69
24,348
24/10/2016
47.66
48.41
47.66
48.20
3,105,312
48.10
13,034

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.
 
23 January 2017 14:44:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170120.2 - EUROWEB6 - 2017-01-23 15:44:14 - 2017-01-23 14:44:14 - 1000 - Website: OKAY