Ctrip.com International, Ltd.

CTRP 
(NASDAQ) 
 
$ 47.95 <%= Resources.Global.txtDown %>
Updated 20:07:37
Change % -0.33% Stock price decreasing
Change -0.16 Stock price decreasing
Volume 564,985
High $ 48.74
Low $ 47.82
Open $ 48.39
ISIN
Prev close $ 48.11
# of shares -
Market cap -
Intraday

Ctrip.com International, Ltd.
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  47.95 4.5% Stock price increasing -0.8% Stock price decreasing -8.7% Stock price decreasing -13.4% Stock price decreasing 14.5% 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
21/11/2017
48.16
48.56
47.63
48.11
1,508,014
 
0
20/11/2017
48.19
48.19
47.17
47.39
1,414,699
 
0
17/11/2017
47.11
48.35
47.10
47.74
1,988,764
 
0
16/11/2017
46.22
47.27
46.11
46.83
1,694,914
 
0
15/11/2017
45.00
45.88
44.55
45.87
1,296,490
 
0
14/11/2017
46.20
46.46
45.03
45.30
1,614,598
 
0
13/11/2017
45.65
46.56
45.60
46.48
1,825,342
 
0
10/11/2017
45.64
45.76
45.25
45.67
1,065,134
 
0
09/11/2017
45.65
45.95
45.04
45.90
2,435,409
 
0
08/11/2017
45.04
46.83
45.04
45.95
1,821,137
 
0
07/11/2017
46.02
46.26
45.38
45.90
1,518,263
 
0
06/11/2017
46.50
46.80
45.77
45.91
1,991,064
 
0
03/11/2017
46.76
47.19
46.13
46.40
2,069,354
 
0
02/11/2017
46.50
47.49
44.58
46.46
4,731,121
 
0
01/11/2017
48.05
49.22
47.35
47.55
3,063,535
 
0
31/10/2017
47.14
48.43
47.00
47.89
1,610,926
 
0
30/10/2017
47.65
48.17
46.99
47.01
1,258,452
 
0
27/10/2017
46.39
47.31
46.12
47.13
1,718,032
 
0
26/10/2017
47.50
47.70
46.59
46.60
1,322,057
 
0
25/10/2017
48.05
48.21
46.64
47.35
1,920,051
 
0
24/10/2017
48.96
49.21
48.04
48.05
1,463,914
 
0
23/10/2017
48.35
48.69
47.62
48.43
1,776,982
 
0
20/10/2017
50.55
50.58
48.33
48.35
4,358,120
 
0
19/10/2017
53.06
53.06
49.67
49.80
4,593,186
 
0
18/10/2017
54.54
54.61
54.01
54.27
709,036
 
0
17/10/2017
55.48
55.86
54.24
54.61
872,213
 
0
16/10/2017
55.45
55.66
55.02
55.47
451,714
 
0
13/10/2017
54.76
55.41
54.67
55.19
661,703
 
0
12/10/2017
54.66
54.85
54.11
54.74
729,948
 
0
11/10/2017
54.12
54.38
53.57
54.31
850,674
 
0
10/10/2017
54.89
54.98
53.76
54.61
1,206,875
 
0
09/10/2017
55.54
55.71
54.47
55.30
885,933
 
0
06/10/2017
56.14
56.46
55.58
55.71
722,452
 
0
05/10/2017
55.50
56.41
55.41
56.23
973,194
 
0
04/10/2017
54.50
55.99
54.39
55.49
1,582,053
 
0
03/10/2017
53.60
54.66
53.01
54.52
1,228,226
 
0
02/10/2017
52.84
53.83
52.25
52.98
754,237
 
0
29/09/2017
52.93
53.34
52.64
52.74
1,046,559
 
0
28/09/2017
52.05
53.15
51.86
52.82
996,920
 
0
27/09/2017
52.10
52.62
51.71
52.32
1,080,558
 
0
26/09/2017
52.58
52.87
51.65
51.75
1,299,420
 
0
25/09/2017
52.58
52.80
51.35
52.51
1,943,991
 
0
22/09/2017
52.90
53.37
52.56
52.91
1,106,492
 
0
21/09/2017
53.30
53.64
52.60
53.42
817,473
 
0
20/09/2017
53.32
54.53
53.16
53.45
1,420,280
 
0
19/09/2017
53.30
53.45
52.11
53.02
1,182,339
 
0
18/09/2017
52.76
54.34
52.63
53.19
1,217,823
 
0
15/09/2017
53.10
53.20
52.14
52.40
4,324,516
 
0
14/09/2017
52.85
53.94
52.75
52.97
1,191,274
 
0
13/09/2017
52.33
53.40
51.97
52.99
1,649,512
 
0
12/09/2017
52.79
52.90
51.88
52.38
1,004,151
 
0
11/09/2017
52.06
53.31
52.05
52.46
1,460,770
 
0
08/09/2017
51.34
52.03
51.30
51.54
1,168,340
 
0
07/09/2017
50.56
51.80
50.36
51.23
1,564,671
 
0
06/09/2017
50.00
50.86
49.95
50.30
1,081,464
 
0
05/09/2017
50.73
50.84
49.60
50.30
2,248,406
 
0
01/09/2017
51.03
51.35
49.86
50.63
2,044,222
 
0
31/08/2017
50.00
51.95
48.62
51.45
6,712,473
 
0
30/08/2017
52.47
53.04
52.29
52.72
1,174,425
 
0
29/08/2017
51.50
52.45
51.39
52.16
937,470
 
0
28/08/2017
52.52
52.52
51.45
52.17
1,797,061
 
0
25/08/2017
53.00
53.29
51.99
52.48
1,880,341
 
0
24/08/2017
53.60
53.60
52.12
52.85
1,602,377
 
0
23/08/2017
52.51
53.49
52.43
53.31
1,289,023
 
0

Copyright Euroinvestor A/S 2017   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.
 
22 November 2017 20:23:10
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171108.1 - EUROWEB2 - 2017-11-22 21:23:10 - 2017-11-22 20:23:10 - 1000 - Website: OKAY