Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 47.45
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $0
ISIN
Prev close $46.99
# of shares 523.65M
Market cap 24,847M USD
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
 
  47.45 1.7% Stock price increasing 4.1% Stock price increasing -0.4% Stock price decreasing -9.6% Stock price decreasing -2.2% 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
23/02/2018
47.45
47.47
46.35
47.45
893,191
 
0
22/02/2018
46.53
47.05
46.44
46.99
846,255
 
0
21/02/2018
46.71
47.26
46.25
46.47
1,178,622
 
0
20/02/2018
46.35
47.25
46.20
46.37
1,380,298
 
0
16/02/2018
46.34
47.18
46.34
46.64
1,246,505
 
0
15/02/2018
45.50
46.45
45.50
46.28
1,982,226
 
0
14/02/2018
43.88
45.30
43.88
44.96
1,775,967
 
0
13/02/2018
43.70
44.68
43.55
43.98
1,332,546
 
0
12/02/2018
44.19
44.47
43.07
43.65
1,911,663
 
0
09/02/2018
44.63
45.15
43.02
43.84
2,205,911
 
0
08/02/2018
46.24
46.91
44.22
44.63
2,921,624
 
0
07/02/2018
47.59
48.32
46.24
46.27
2,084,020
 
0
06/02/2018
45.60
48.20
45.60
47.81
2,930,235
 
0
05/02/2018
46.65
47.57
46.23
46.29
2,205,511
 
0
02/02/2018
47.00
47.23
46.35
46.87
1,692,855
 
0
01/02/2018
46.58
47.95
45.74
47.25
1,865,771
 
0
31/01/2018
47.20
47.24
46.60
46.78
1,374,813
 
0
30/01/2018
46.71
47.00
46.18
46.90
1,427,126
 
0
29/01/2018
46.90
47.72
46.06
47.01
1,586,912
 
0
26/01/2018
46.04
47.07
45.80
46.84
1,936,382
 
0
25/01/2018
44.84
46.18
44.81
45.59
1,844,988
 
0
24/01/2018
45.00
45.20
44.45
44.84
1,767,735
 
0
23/01/2018
45.64
45.66
44.45
44.83
3,021,672
 
0
22/01/2018
46.00
46.21
44.84
46.14
2,198,206
 
0
19/01/2018
47.45
47.61
46.60
46.85
1,854,189
 
0
18/01/2018
48.63
48.64
47.36
47.45
1,856,992
 
0
17/01/2018
48.47
48.81
48.11
48.34
1,224,750
 
0
16/01/2018
48.48
49.09
48.10
48.22
1,855,773
 
0
12/01/2018
47.99
48.20
47.59
47.66
795,682
 
0
11/01/2018
47.39
48.15
47.20
47.71
850,094
 
0
10/01/2018
47.53
48.07
46.91
47.15
1,070,844
 
0
09/01/2018
47.50
48.03
46.70
47.67
1,618,356
 
0
08/01/2018
47.69
47.69
46.66
47.20
1,182,900
 
0
05/01/2018
46.59
47.75
46.26
47.37
1,982,781
 
0
04/01/2018
47.29
47.29
46.10
46.21
1,234,624
 
0
03/01/2018
46.64
47.20
46.00
46.60
1,597,796
 
0
02/01/2018
45.10
46.54
44.92
46.07
3,064,842
 
0
29/12/2017
45.00
45.26
43.93
44.10
1,300,607
 
0
28/12/2017
44.63
44.85
44.29
44.75
537,910
 
0
27/12/2017
44.05
44.82
43.53
44.64
995,736
 
0
26/12/2017
44.85
44.85
44.13
44.30
975,652
 
0
22/12/2017
44.82
45.40
44.75
45.15
873,871
 
0
21/12/2017
44.66
44.98
44.31
44.75
680,926
 
0
20/12/2017
44.59
44.72
44.32
44.40
682,129
 
0
19/12/2017
44.53
44.88
44.04
44.32
1,315,261
 
0
18/12/2017
44.19
44.70
43.77
44.51
2,369,222
 
0
15/12/2017
43.69
44.05
43.53
44.01
4,191,520
 
0
14/12/2017
43.93
43.93
43.05
43.57
1,321,320
 
0
13/12/2017
43.34
43.69
42.65
43.59
1,597,943
 
0
12/12/2017
43.16
43.38
42.93
43.34
950,971
 
0
11/12/2017
42.89
43.58
42.65
43.16
1,359,329
 
0
08/12/2017
44.17
44.87
42.89
42.98
2,025,979
 
0
07/12/2017
44.25
44.95
43.57
43.76
3,377,052
 
0
06/12/2017
45.49
45.66
44.94
45.28
2,144,979
 
0
05/12/2017
46.05
46.33
45.43
45.95
1,005,781
 
0
04/12/2017
46.65
46.65
45.52
46.12
980,695
 
0
01/12/2017
45.85
46.60
45.84
46.32
1,054,876
 
0
30/11/2017
46.30
47.24
46.04
46.08
1,324,580
 
0
29/11/2017
46.68
47.16
45.93
46.25
1,885,531
 
0
28/11/2017
46.74
47.06
46.17
46.67
661,491
 
0
27/11/2017
47.18
47.18
46.36
46.81
1,469,054
 
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 February 2018 13:26:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB6 - 2018-02-25 14:26:32 - 2018-02-25 13:26:32 - 1000 - Website: OKAY