Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 45.52 <%= Resources.Global.txtDown %>
Updated 26/02/2015
Change % -1.39% Stock price decreasing
Change -0.64 Stock price decreasing
Volume 1,378,838
High $ 46.65
Low $ 45.50
Open $ 46.35
 
Prev close $ 46.16
# 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
 
  45.52 -3.0% Stock price decreasing -7.9% Stock price decreasing -14.9% Stock price decreasing -29.2% Stock price decreasing -18.3% 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
26/02/2015
46.35
46.65
45.50
45.52
1,378,838
46.00
8,095
25/02/2015
46.77
47.20
46.03
46.16
1,084,162
46.50
6,221
24/02/2015
46.72
47.00
46.38
46.68
792,638
46.69
4,550
23/02/2015
46.92
46.98
46.36
46.72
877,096
46.73
5,285
20/02/2015
46.00
47.04
45.70
46.95
2,986,175
46.48
17,972
19/02/2015
47.00
47.17
45.44
45.73
2,201,738
45.87
14,977
18/02/2015
47.16
47.42
46.48
46.78
1,403,870
46.89
9,107
17/02/2015
46.94
47.74
46.94
47.16
1,757,498
47.27
10,597
13/02/2015
47.21
47.35
46.50
46.75
2,076,351
46.97
11,671
12/02/2015
45.63
47.27
45.50
46.64
2,097,549
46.52
12,320
11/02/2015
46.00
46.42
45.27
45.79
2,216,104
45.78
12,063
10/02/2015
46.63
47.18
45.41
46.00
2,979,164
45.87
14,913
09/02/2015
48.00
48.00
46.38
46.45
2,781,650
46.71
12,797
06/02/2015
48.46
48.75
46.46
48.24
3,899,976
47.68
22,318
05/02/2015
49.88
50.09
49.26
49.74
1,399,186
49.76
9,369
04/02/2015
49.00
50.02
48.79
49.78
1,383,026
49.66
7,502
03/02/2015
48.21
49.50
48.21
49.04
1,661,940
48.82
9,238
02/02/2015
47.74
48.34
47.08
48.20
1,661,123
47.90
9,156
30/01/2015
47.87
48.19
47.02
47.56
2,031,224
47.48
10,244
29/01/2015
48.73
48.81
46.82
48.11
2,231,601
47.65
14,170
28/01/2015
49.72
49.99
48.73
48.96
1,504,300
49.04
7,185
27/01/2015
49.22
49.81
48.74
49.40
1,967,006
49.34
10,392
26/01/2015
50.65
50.85
49.45
49.52
1,240,734
49.98
7,292
23/01/2015
49.64
50.70
49.16
50.10
2,643,208
50.09
14,391
22/01/2015
49.08
49.87
48.71
49.47
1,799,256
49.49
8,666
21/01/2015
46.64
49.06
46.55
48.85
3,380,340
48.45
12,113
20/01/2015
46.00
47.00
46.00
46.52
2,230,571
46.62
13,335
16/01/2015
45.71
46.60
45.43
46.07
2,167,668
46.06
13,103
15/01/2015
46.56
46.80
45.25
45.65
1,875,190
45.69
9,406
14/01/2015
46.19
46.57
45.67
46.04
1,921,470
45.99
8,804
13/01/2015
46.82
46.85
46.25
46.49
1,779,887
46.44
9,052
12/01/2015
46.74
47.07
45.97
46.31
1,931,912
46.37
10,842
09/01/2015
46.61
47.23
46.08
46.80
1,811,249
46.74
9,418
08/01/2015
45.66
46.60
44.81
46.54
2,378,867
45.90
12,866
07/01/2015
45.85
46.78
45.11
45.87
3,171,727
45.90
13,113
06/01/2015
44.55
45.80
44.36
45.16
2,549,932
45.20
13,619
05/01/2015
44.64
45.05
43.92
44.58
1,903,739
44.35
11,135
02/01/2015
46.00
46.00
44.23
45.22
2,349,271
44.96
13,887
31/12/2014
45.10
45.80
44.75
45.50
1,319,304
45.58
6,885
30/12/2014
44.90
45.25
44.41
45.12
1,148,394
44.84
7,126
29/12/2014
45.00
45.30
44.70
45.09
1,227,546
45.01
5,786
26/12/2014
45.29
45.76
45.18
45.36
611,008
45.48
3,586
24/12/2014
44.73
45.42
44.52
45.00
492,321
44.99
3,011
23/12/2014
45.70
45.87
44.27
45.12
1,341,243
44.87
8,118
22/12/2014
45.09
46.12
44.15
45.17
2,500,547
45.30
15,808
19/12/2014
44.08
45.32
43.97
45.20
2,854,201
44.73
16,035
18/12/2014
43.25
44.38
42.95
44.07
3,526,939
43.86
17,148
17/12/2014
41.41
42.73
40.74
42.67
4,566,251
41.96
22,584
16/12/2014
42.90
42.95
41.11
41.16
2,977,219
41.76
13,964
15/12/2014
44.88
45.35
42.56
43.28
4,760,131
43.51
25,471
12/12/2014
43.60
47.19
42.74
45.34
6,274,938
45.49
33,365
11/12/2014
43.18
44.73
42.87
43.02
3,225,296
43.80
15,016
10/12/2014
43.87
44.94
42.83
43.18
4,663,990
43.77
24,064
09/12/2014
42.00
44.13
40.99
43.95
8,188,725
42.67
39,493
08/12/2014
44.52
45.53
43.97
44.00
3,377,877
44.69
18,105
05/12/2014
47.15
47.64
44.20
44.91
14,133,295
45.23
63,994
04/12/2014
48.00
48.17
45.36
47.20
6,216,563
46.68
28,739
03/12/2014
47.71
48.38
47.11
48.09
2,601,931
47.91
14,618
02/12/2014
49.77
50.00
46.75
47.92
5,821,357
47.83
32,883
01/12/2014
53.50
53.74
49.50
49.58
5,802,945
50.35
31,135
28/11/2014
52.25
54.15
51.35
54.08
5,822,091
52.79
21,447
26/11/2014
51.98
53.78
51.50
53.50
14,932,760
52.58
74,579
25/11/2014
59.07
59.20
58.33
58.46
3,264,955
58.67
15,997
24/11/2014
59.10
59.51
58.36
58.91
2,999,430
58.76
15,224
21/11/2014
59.75
60.50
58.56
58.90
2,765,967
59.01
13,660

Copyright Euroinvestor A/S 2015   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.
 
27 February 2015 00:26:26
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150225.2 - EUROWEB3 - 2015-02-27 01:26:26 - 2015-02-27 00:26:26 - 1000 - Website: OKAY