Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 63.80 <%= Resources.Global.txtUp %>
Updated 02/05/2015
Change % 0.19% Stock price increasing
Change 0.12 Stock price increasing
Volume 2,163,140
High $ 63.87
Low $ 62.13
Open $ 63.44
ISIN
Prev close $ 63.68
# 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
 
  63.80 -2.7% Stock price decreasing 7.7% Stock price increasing 30.1% Stock price increasing 9.5% Stock price increasing 33.6% 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
01/05/2015
63.44
63.87
62.13
63.80
2,163,140
63.13
12,769
30/04/2015
64.00
64.73
63.16
63.68
1,605,313
63.76
9,024
29/04/2015
64.21
65.09
62.97
64.04
2,190,816
63.74
12,643
28/04/2015
65.94
66.39
64.28
64.88
2,053,190
64.87
11,097
27/04/2015
66.39
67.46
65.89
66.28
1,869,288
66.66
9,383
24/04/2015
66.11
67.46
65.56
65.57
1,581,304
66.57
8,804
23/04/2015
65.67
66.78
65.53
65.62
1,213,865
65.93
7,423
22/04/2015
65.36
67.43
65.03
66.14
2,612,278
66.43
13,150
21/04/2015
64.14
66.34
63.59
65.16
2,662,562
65.42
14,909
20/04/2015
63.43
63.86
62.62
63.55
1,054,660
63.27
5,948
17/04/2015
62.25
63.56
62.00
63.20
1,860,321
62.93
10,229
16/04/2015
63.72
65.00
63.36
63.64
1,741,134
64.11
10,644
15/04/2015
63.87
64.27
63.00
63.75
1,581,392
63.46
9,600
14/04/2015
62.25
64.10
61.37
63.88
1,919,310
62.91
10,544
13/04/2015
63.02
64.18
62.52
63.00
2,030,364
63.25
10,243
10/04/2015
63.64
64.35
61.65
63.05
2,622,639
62.84
13,229
09/04/2015
63.65
64.68
62.46
63.78
2,126,097
63.51
9,336
08/04/2015
62.44
63.84
62.09
63.62
3,852,317
63.30
21,236
07/04/2015
62.59
63.00
61.21
61.21
3,231,310
61.88
14,776
06/04/2015
59.66
61.49
58.99
61.16
3,032,728
60.84
17,871
02/04/2015
58.54
59.32
58.51
59.25
1,480,261
59.03
8,590
01/04/2015
57.75
59.39
57.59
58.77
2,299,056
58.61
11,387
31/03/2015
57.83
59.80
57.79
58.62
3,073,169
59.13
12,196
30/03/2015
59.50
59.51
58.26
58.90
1,689,331
58.80
10,040
27/03/2015
58.15
59.76
57.60
59.21
3,131,581
58.77
17,338
26/03/2015
59.37
59.48
57.82
58.46
4,065,445
58.51
16,340
25/03/2015
58.45
60.06
58.33
59.76
3,184,101
59.43
16,369
24/03/2015
58.81
60.74
58.27
58.89
3,324,697
59.17
17,016
23/03/2015
57.00
59.34
56.10
58.86
5,919,201
58.47
30,893
20/03/2015
55.11
58.08
55.00
57.58
22,214,020
56.50
90,319
19/03/2015
46.25
46.75
45.41
46.14
4,081,208
45.89
17,417
18/03/2015
45.99
46.75
45.40
46.22
2,531,539
46.12
14,140
17/03/2015
43.94
45.73
43.94
45.70
1,638,366
45.17
10,003
16/03/2015
43.76
44.40
43.09
43.88
1,451,158
43.63
9,689
13/03/2015
45.06
45.21
43.07
43.85
4,599,875
43.83
27,722
12/03/2015
45.25
46.20
45.07
45.23
1,755,015
45.47
9,987
11/03/2015
44.75
45.71
44.75
45.43
1,560,660
45.37
8,922
10/03/2015
45.85
46.17
44.38
44.94
1,676,777
44.89
9,000
09/03/2015
47.58
47.58
46.05
46.60
1,479,641
46.61
7,945
06/03/2015
46.23
47.59
46.00
47.40
3,481,590
47.11
15,656
05/03/2015
45.99
47.00
45.85
46.23
1,244,413
46.43
7,216
04/03/2015
45.45
46.10
45.24
45.84
1,783,279
45.81
9,626
03/03/2015
44.50
45.90
44.50
45.47
1,295,134
45.45
8,073
02/03/2015
44.71
45.82
44.66
45.14
3,844,131
45.31
12,740
27/02/2015
45.65
45.98
44.04
45.37
4,175,767
44.83
18,090
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

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.
 
03 May 2015 20:58:22
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20150424.2 - EUROWEB1 - 2015-05-03 21:58:22 - 2015-05-03 20:58:22 - 1000 - Website: OKAY