Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 58.07 <%= Resources.Global.txtUp %>
Updated 21/07/2017
Change % 1.24% Stock price increasing
Change 0.71 Stock price increasing
Volume 714,887
High $ 58.15
Low $ 57.05
Open $ 57.36
ISIN
Prev close $ 57.36
# 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
 
  58.07 1.0% Stock price increasing 4.1% Stock price increasing 23.1% Stock price increasing 33.9% Stock price increasing 32.5% 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
21/07/2017
57.36
58.15
57.05
58.07
716,142
 
0
20/07/2017
58.25
58.25
56.87
57.36
734,482
 
0
19/07/2017
57.74
58.11
57.27
57.95
855,597
 
0
18/07/2017
56.90
57.74
56.42
57.63
1,053,600
 
0
17/07/2017
57.27
57.48
56.25
56.85
932,598
 
0
14/07/2017
56.49
57.84
56.27
57.49
1,148,603
 
0
13/07/2017
56.20
56.30
55.67
56.17
668,670
 
0
12/07/2017
55.39
56.16
55.24
55.98
930,738
 
0
11/07/2017
54.41
55.17
53.91
54.84
616,893
 
0
30/06/2017
54.09
54.48
53.41
53.86
2,465,913
53.92
13,478
29/06/2017
54.47
54.84
52.67
53.85
4,487,204
53.44
23,024
28/06/2017
54.20
55.14
53.08
54.85
2,605,131
54.38
12,661
27/06/2017
55.17
55.45
53.65
54.14
2,845,915
54.25
15,333
26/06/2017
55.99
56.52
54.57
54.97
2,752,685
55.22
14,317
23/06/2017
55.67
56.03
55.36
55.63
2,036,212
55.75
10,591
22/06/2017
54.90
56.10
54.63
55.77
4,105,970
55.78
20,139
21/06/2017
54.19
55.16
53.87
55.05
2,878,417
54.75
15,383
20/06/2017
54.07
54.35
53.76
54.07
4,249,604
54.08
3,811
19/06/2017
53.72
54.01
53.29
53.92
3,914,893
53.75
19,422
16/06/2017
52.50
53.08
52.12
52.94
4,854,775
52.77
16,681
15/06/2017
53.02
53.39
51.78
52.64
7,367,914
52.50
30,906
14/06/2017
55.50
55.50
53.28
53.76
4,306,225
54.12
21,754
13/06/2017
55.44
55.54
54.55
55.06
3,207,383
55.00
17,772
12/06/2017
55.42
55.53
53.60
54.86
5,164,892
54.60
30,735
09/06/2017
58.37
58.49
54.38
55.83
6,329,570
56.24
35,326
08/06/2017
57.95
58.58
56.84
58.02
4,774,827
57.59
26,006
07/06/2017
57.00
57.44
56.69
57.38
3,095,788
57.04
13,993
06/06/2017
56.34
57.65
56.17
56.85
3,603,921
57.05
16,637
05/06/2017
56.24
56.90
55.82
56.65
3,076,641
56.39
16,642
02/06/2017
56.30
56.30
55.53
56.15
3,261,933
55.94
15,660
01/06/2017
55.00
56.56
54.92
56.14
3,526,856
55.94
19,910
31/05/2017
54.97
55.23
54.47
54.65
3,638,006
54.76
16,447
30/05/2017
55.30
55.49
54.47
55.17
2,587,567
55.01
13,683
26/05/2017
55.99
56.08
54.96
55.32
1,777,729
55.30
9,775
25/05/2017
55.43
56.04
54.94
55.71
2,609,545
55.73
13,250
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

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.
 
22 July 2017 09:42:39
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170720.2 - EUROWEB5 - 2017-07-22 10:42:39 - 2017-07-22 09:42:39 - 1000 - Website: OKAY