Ctrip.com International Ltd

CTRP 
(NASDAQ) 
 
$ 42.67
Updated 05:15:23
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 42.67
Low $ 42.67
Open $ 0
 
Prev close $ 42.67
# 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
 
  42.67 -0.8% Stock price decreasing -28.3% Stock price decreasing -30.3% Stock price decreasing -30.8% Stock price decreasing -11.8% 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
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
20/11/2014
57.96
58.42
57.39
58.25
1,350,830
57.97
6,888
19/11/2014
59.55
59.62
57.52
58.57
2,800,941
58.40
15,018
18/11/2014
59.29
60.42
58.88
59.55
2,061,383
59.69
9,591
17/11/2014
59.00
59.46
57.01
59.15
1,397,012
58.56
7,894
14/11/2014
58.45
59.82
57.90
59.39
1,970,727
59.10
9,616
13/11/2014
57.04
59.50
57.04
58.17
2,920,803
58.45
15,387
12/11/2014
56.63
56.90
55.69
56.72
929,625
56.43
4,777
11/11/2014
56.83
57.89
55.81
56.39
1,558,084
56.42
11,013
10/11/2014
54.93
56.92
54.35
56.45
1,999,514
56.11
12,625
07/11/2014
53.83
54.36
52.84
54.30
1,462,805
53.93
9,051
06/11/2014
54.97
55.50
54.12
54.30
1,180,125
54.47
7,013
05/11/2014
57.67
58.16
53.73
54.70
3,003,753
55.07
16,638
04/11/2014
58.13
59.04
57.42
57.66
1,761,928
58.08
12,053
03/11/2014
58.30
59.66
58.08
58.29
1,469,719
58.77
8,880
31/10/2014
59.00
59.40
57.71
58.30
1,738,776
58.26
11,563
30/10/2014
55.78
57.40
55.62
57.32
1,660,633
56.92
10,037
29/10/2014
56.84
57.26
55.62
56.11
1,598,211
56.27
9,739
28/10/2014
56.18
56.99
55.51
56.35
1,395,927
56.27
9,303
27/10/2014
56.90
57.08
55.07
55.49
1,700,772
55.76
4,116
24/10/2014
56.54
57.23
55.64
57.12
1,254,730
56.49
7,794
23/10/2014
57.48
58.09
56.63
57.01
1,469,478
57.61
8,953
22/10/2014
57.71
58.43
56.82
56.86
1,524,692
57.31
8,155
21/10/2014
56.19
57.79
55.82
57.34
3,846,439
57.24
20,208
20/10/2014
54.63
56.41
54.51
55.27
2,026,657
55.51
10,658
17/10/2014
54.26
55.55
54.10
54.47
2,141,816
54.66
11,586
16/10/2014
52.71
54.70
52.55
53.74
2,422,366
53.74
13,579
15/10/2014
51.54
54.36
50.74
54.08
3,698,577
52.73
19,668
14/10/2014
51.59
52.97
49.61
52.44
3,634,554
51.33
20,011
13/10/2014
53.93
55.22
51.20
51.37
2,544,880
52.60
16,516
10/10/2014
54.68
55.11
52.88
53.76
2,604,998
53.95
12,296
09/10/2014
56.67
57.76
54.90
54.99
1,689,415
55.95
10,134
08/10/2014
55.05
57.16
54.23
57.00
1,998,597
55.82
10,897
07/10/2014
55.91
56.10
55.00
55.03
1,174,889
55.40
7,534
06/10/2014
55.81
56.73
55.35
56.05
1,175,360
56.12
6,452
03/10/2014
55.52
56.77
55.11
55.62
2,656,689
55.72
11,582
02/10/2014
55.43
56.17
54.99
55.09
3,055,627
55.29
17,392
01/10/2014
56.55
56.90
55.35
55.90
2,126,945
56.09
14,827
30/09/2014
58.02
58.48
56.01
56.76
3,808,308
56.90
16,246
29/09/2014
58.73
58.89
56.65
57.19
4,623,638
57.37
27,526
26/09/2014
59.40
60.44
59.03
59.25
1,251,514
59.52
8,269
25/09/2014
60.46
60.83
58.81
59.33
1,690,902
59.23
10,592
24/09/2014
59.75
60.78
59.31
60.10
1,021,479
60.23
6,443
23/09/2014
59.93
61.30
58.95
59.75
2,543,354
59.76
14,804
22/09/2014
60.12
60.55
58.66
59.95
2,765,710
59.52
16,557
19/09/2014
61.40
62.23
60.20
60.63
2,476,601
60.97
13,527
18/09/2014
62.05
62.66
60.53
61.23
1,274,290
61.42
8,932
17/09/2014
61.58
62.28
60.89
61.53
1,759,095
61.61
11,863

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.
 
18 December 2014 08:30:54
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141211.1 - EUROWEB5 - 2014-12-18 09:30:54 - 2014-12-18 08:30:54 - 1000 - Website: OKAY