Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 71.58 <%= Resources.Global.txtUp %>
Updated 01:10:00
Change % 1.26% Stock price increasing
Change 0.89 Stock price increasing
Volume 2,372,216
High $ 72.48
Low $ 69.90
Open $ 71.19
ISIN
Prev close $ 70.69
# 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
 
  71.58 -1.7% Stock price decreasing 0.8% Stock price increasing 12.2% Stock price increasing 50.5% Stock price increasing 14.2% 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
31/07/2015
71.19
72.48
69.90
71.58
2,372,116
71.69
14,341
30/07/2015
70.65
71.00
69.96
70.69
1,919,532
70.42
10,070
29/07/2015
68.72
71.31
68.38
70.51
2,105,860
70.18
11,375
28/07/2015
68.94
69.30
66.87
68.31
2,955,689
68.11
14,929
27/07/2015
70.20
71.08
68.47
69.04
2,178,695
69.60
11,881
24/07/2015
75.00
75.82
71.83
72.84
1,710,771
72.94
8,830
23/07/2015
74.58
77.57
74.39
75.15
1,771,487
75.75
8,539
22/07/2015
74.06
75.00
72.87
74.18
920,498
74.14
4,907
21/07/2015
72.84
75.06
72.29
74.18
2,908,537
74.31
16,526
20/07/2015
72.14
73.55
71.28
72.78
2,095,963
72.64
12,688
17/07/2015
72.32
72.79
71.31
71.88
1,413,429
72.07
8,337
16/07/2015
71.44
73.14
71.18
71.88
1,536,327
72.15
7,916
15/07/2015
73.70
73.71
69.95
70.22
2,537,424
71.68
13,967
14/07/2015
74.19
74.95
73.11
74.33
1,249,984
74.39
7,139
13/07/2015
73.60
74.74
72.99
73.81
1,659,312
73.67
10,390
10/07/2015
73.56
73.66
71.71
73.27
1,851,340
72.73
11,050
09/07/2015
72.04
72.95
70.28
71.48
2,910,812
71.32
14,103
08/07/2015
67.36
70.83
67.36
69.35
4,328,384
69.17
23,431
07/07/2015
69.19
71.31
63.00
71.10
8,797,127
67.67
46,409
06/07/2015
69.94
71.84
68.90
71.53
2,624,104
70.68
13,072
03/07/2015
70.99
71.58
70.02
71.29
1,659,169
70.71
8,861
02/07/2015
70.99
71.58
70.02
71.29
1,659,169
70.71
8,861
01/07/2015
73.54
73.85
70.78
70.99
1,847,434
72.23
9,347
30/06/2015
71.91
72.75
71.44
72.62
1,821,491
72.18
8,966
29/06/2015
71.56
72.05
70.27
70.61
1,640,536
70.96
8,098
26/06/2015
72.00
73.59
71.64
73.27
2,819,251
72.95
10,023
25/06/2015
73.35
74.00
72.74
73.85
2,410,510
73.27
10,211
24/06/2015
74.50
74.50
72.51
72.92
1,722,785
72.99
5,990
23/06/2015
74.87
75.10
73.54
73.95
2,654,063
74.09
10,905
22/06/2015
72.54
74.11
72.10
73.86
2,861,542
73.47
15,494
19/06/2015
74.37
74.48
71.60
71.64
5,961,420
72.75
19,091
18/06/2015
74.50
75.49
72.30
75.01
6,087,080
73.76
28,058
17/06/2015
76.62
77.00
75.08
75.41
2,399,333
76.17
11,350
16/06/2015
75.66
76.13
73.56
75.71
2,868,837
75.00
17,173
15/06/2015
76.35
76.67
75.25
76.13
2,608,896
76.04
15,723
12/06/2015
74.77
77.91
74.57
77.39
5,534,324
77.18
28,102
11/06/2015
76.42
78.64
76.41
77.50
3,027,140
77.23
15,705
10/06/2015
74.49
76.29
74.10
76.17
1,540,128
75.55
9,146
09/06/2015
74.42
75.12
72.87
74.67
1,743,618
74.31
9,724
08/06/2015
75.89
76.65
74.30
74.34
1,608,718
75.24
8,529
05/06/2015
75.07
77.55
74.71
76.07
2,139,684
76.45
11,817
04/06/2015
74.40
75.86
73.70
75.07
2,835,490
74.93
13,529
03/06/2015
76.79
76.98
74.45
74.88
4,350,193
75.09
20,826
02/06/2015
76.51
77.90
72.44
77.04
9,341,557
75.96
41,934
01/06/2015
80.30
82.76
80.30
81.63
2,738,202
81.80
14,140
29/05/2015
80.05
80.73
79.64
79.87
2,058,777
80.02
12,829
28/05/2015
78.81
80.84
77.80
80.22
3,063,894
79.86
15,193
27/05/2015
82.00
83.81
80.75
81.52
2,410,492
82.10
11,126
26/05/2015
87.23
87.62
80.70
81.99
7,358,270
82.66
36,088
25/05/2015
77.95
86.18
77.85
84.63
14,496,690
82.19
0
22/05/2015
77.95
86.18
77.85
84.63
14,462,997
82.19
64,999
21/05/2015
72.30
72.34
71.44
71.99
2,158,582
71.89
10,215
20/05/2015
71.95
72.48
70.79
71.94
1,896,604
71.92
9,646
19/05/2015
72.42
73.48
72.24
72.49
1,565,787
72.71
9,113
18/05/2015
72.77
72.88
70.65
71.98
2,011,055
71.61
11,332
15/05/2015
71.50
74.27
71.13
71.97
3,714,916
72.93
19,260
14/05/2015
73.96
76.00
70.57
71.14
12,045,632
73.55
56,114
13/05/2015
64.90
66.15
64.12
65.36
3,343,851
65.37
16,668
12/05/2015
63.40
65.33
63.38
65.13
2,532,845
64.76
12,221
11/05/2015
64.19
64.92
63.62
63.75
3,700,410
64.21
11,366
08/05/2015
65.19
65.50
63.50
63.79
1,316,934
64.26
8,098
07/05/2015
64.32
64.64
62.90
64.56
2,731,178
63.82
13,083
06/05/2015
63.27
63.69
62.28
63.33
1,996,443
63.00
8,957
05/05/2015
63.01
64.14
62.29
62.99
6,385,351
62.96
13,195
04/05/2015
64.00
65.30
63.98
64.16
2,419,250
64.71
13,959

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.
 
01 August 2015 06:43:44
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150731.8 - EUROWEB5 - 2015-08-01 07:43:44 - 2015-08-01 06:43:44 - 1000 - Website: OKAY