Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 64.17 <%= Resources.Global.txtUp %>
Updated 30/08/2014
Change % 0.22% Stock price increasing
Change 0.14 Stock price increasing
Volume 817,335
High $ 64.80
Low $ 62.66
Open $ 63.50
 
Prev close $ 64.03
# 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
 
  64.17 -0.7% Stock price decreasing 2.4% Stock price increasing 15.8% Stock price increasing 18.8% Stock price increasing 39.4% 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
29/08/2014
63.50
64.80
62.66
64.17
816,830
63.96
4,792
28/08/2014
64.00
64.67
63.31
64.03
972,329
63.93
5,603
27/08/2014
64.70
65.25
64.26
64.32
820,254
64.73
4,718
26/08/2014
64.73
65.36
64.00
64.87
874,064
64.78
5,215
25/08/2014
65.00
65.40
64.30
64.59
856,969
64.78
5,609
22/08/2014
65.54
65.80
64.20
64.97
867,204
64.91
4,448
21/08/2014
65.68
66.24
64.37
65.45
1,264,167
65.16
6,407
20/08/2014
66.03
67.00
65.62
66.05
868,952
66.34
4,883
19/08/2014
66.50
66.98
65.91
66.03
1,268,320
66.46
5,902
18/08/2014
66.58
66.76
65.71
65.88
1,040,265
66.15
5,081
15/08/2014
66.94
67.69
65.18
65.93
1,325,243
66.14
7,670
14/08/2014
66.61
66.98
65.36
66.40
1,128,177
66.28
5,672
13/08/2014
67.61
67.97
66.75
66.92
1,010,317
67.17
5,146
12/08/2014
67.98
67.99
66.76
67.20
1,337,251
67.36
7,829
11/08/2014
66.00
68.71
65.52
67.64
2,442,046
67.92
12,728
08/08/2014
66.02
66.94
64.55
65.71
1,651,653
65.47
8,832
07/08/2014
66.90
68.41
64.36
66.02
7,130,625
66.62
37,257
06/08/2014
61.10
61.51
59.86
60.45
2,577,747
60.58
12,867
05/08/2014
64.45
64.89
61.39
61.51
1,596,675
62.37
9,149
04/08/2014
63.23
64.68
62.68
64.42
1,315,157
63.95
7,908
01/08/2014
64.16
64.46
61.11
62.68
4,562,046
62.25
22,166
31/07/2014
60.00
65.09
60.00
64.03
3,367,442
63.86
19,644
30/07/2014
66.11
66.45
64.00
64.34
3,443,287
64.65
19,142
29/07/2014
67.27
68.20
64.83
64.88
2,679,955
66.28
12,729
28/07/2014
67.00
67.24
65.52
66.73
1,710,494
66.41
9,542
25/07/2014
62.56
67.23
61.56
67.00
2,609,865
65.43
14,357
24/07/2014
62.07
63.15
61.36
62.22
740,109
62.14
4,504
23/07/2014
61.96
62.78
61.80
62.20
600,004
62.25
3,528
22/07/2014
61.13
62.45
61.03
61.91
1,320,043
61.88
0
21/07/2014
59.49
61.27
59.02
61.02
1,703,307
60.18
7,647
18/07/2014
59.29
60.35
58.74
59.29
891,309
59.50
5,488
17/07/2014
60.30
60.89
58.27
58.80
1,579,468
59.22
9,302
16/07/2014
61.35
61.77
60.04
60.34
927,867
60.76
6,251
15/07/2014
61.20
61.46
59.62
60.40
1,267,302
60.59
7,346
14/07/2014
60.76
62.70
60.12
61.34
1,376,601
61.54
9,023
11/07/2014
61.00
61.12
59.59
60.20
1,817,161
60.26
11,177
10/07/2014
60.26
61.59
59.64
60.99
1,383,039
60.73
7,928
09/07/2014
61.51
62.17
60.63
61.82
1,191,361
61.38
6,243
08/07/2014
63.62
63.63
59.45
61.17
2,734,568
60.65
16,977
07/07/2014
64.51
64.99
63.02
63.86
1,844,332
63.75
11,754
04/07/2014
64.95
65.50
64.36
64.91
1,075,243
64.92
7,352
03/07/2014
64.95
65.50
64.36
64.91
1,075,243
64.92
7,352
02/07/2014
65.27
65.77
63.97
64.44
1,677,773
64.78
8,700
01/07/2014
63.51
65.49
63.17
65.22
2,681,552
64.88
13,784
30/06/2014
61.00
65.20
60.83
64.04
3,260,253
63.71
16,742
27/06/2014
61.21
61.66
60.23
60.78
1,198,099
60.77
6,439
26/06/2014
59.69
61.71
59.04
61.67
2,234,298
60.74
12,479
25/06/2014
56.51
59.83
56.51
59.25
2,052,036
59.07
12,454
24/06/2014
56.00
59.00
55.17
57.67
5,565,462
57.43
31,562
23/06/2014
59.88
60.58
58.93
59.08
1,605,018
59.43
9,369
20/06/2014
59.66
60.50
58.03
59.72
2,111,873
59.25
11,672
19/06/2014
61.98
61.99
59.60
60.31
1,498,248
60.56
9,451
18/06/2014
60.42
61.92
60.17
61.69
1,591,449
61.26
9,393
17/06/2014
59.83
61.26
59.45
60.91
2,001,856
60.56
11,162
16/06/2014
57.31
60.29
56.96
60.06
2,504,389
59.26
14,194
13/06/2014
58.16
58.80
56.67
57.25
1,563,198
57.26
10,360
12/06/2014
59.60
60.04
57.74
57.94
1,977,733
58.79
13,358
11/06/2014
58.35
60.50
57.85
59.06
2,607,113
59.70
17,486
10/06/2014
57.30
59.45
56.83
58.98
2,453,790
58.64
14,873
09/06/2014
57.11
57.70
56.67
57.17
1,022,124
57.22
4,967
06/06/2014
56.68
57.96
56.68
57.44
811,987
57.45
2,489
05/06/2014
57.20
57.85
56.25
57.06
1,007,112
57.08
5,959
04/06/2014
56.28
57.99
56.05
57.05
1,304,816
57.36
7,324
03/06/2014
55.80
57.30
55.47
57.01
1,928,341
56.86
9,283
02/06/2014
55.53
56.73
55.08
56.31
1,641,353
56.18
8,620
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   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 September 2014 12:13:10
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140825.1 - EUROWEB3 - 2014-09-01 13:13:10 - 2014-09-01 12:13:10 - 1000 - Website: OKAY