FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Ctrip.com International Stock Price (Quote) NASDAQ:CTRP

$24.59 ( -5.39% ) Tuesday, 3rd Aug 2021

Range Low Price High Price Comment
30 days $23.90 $34.96 Tuesday, 3rd Aug 2021 CTRP stock ended at $24.59. This is 5.39% less than the trading day before Monday, 2nd Aug 2021. During the day the stock fluctuated 6.78% from a day low at $24.33 to a day high of $25.98.
90 days $23.90 $42.04
52 weeks $23.90 $45.19

Historical Ctrip.com International prices

Date Open High Low Close Volume
2021-08-03 $25.80 $25.98 $24.33 $24.59 10 146 892
2021-08-02 $26.15 $26.72 $25.92 $25.99 5 342 518
2021-07-30 $26.90 $27.43 $25.75 $25.93 7 859 682
2021-07-29 $28.60 $28.90 $26.87 $27.74 11 463 638
2021-07-28 $27.41 $28.27 $26.56 $27.99 12 421 184
2021-07-27 $24.74 $26.24 $24.70 $25.99 12 663 784
2021-07-26 $25.57 $26.48 $23.90 $25.35 11 641 618
2021-07-23 $28.15 $28.17 $26.93 $27.23 10 957 118
2021-07-22 $29.39 $29.43 $28.14 $28.56 5 859 390
2021-07-21 $28.99 $29.51 $28.92 $29.16 5 357 018
2021-07-20 $29.03 $29.33 $28.13 $28.89 8 037 454
2021-07-19 $29.88 $29.90 $28.69 $28.86 11 695 344
2021-07-16 $31.59 $31.66 $30.05 $30.22 8 998 026
2021-07-15 $32.00 $32.27 $31.17 $31.60 5 193 981
2021-07-14 $32.50 $32.94 $31.84 $31.98 3 951 629
2021-07-13 $32.03 $32.61 $32.00 $32.14 2 959 181
2021-07-12 $31.90 $32.12 $31.43 $31.82 2 502 733
2021-07-09 $32.32 $32.49 $31.61 $32.18 4 564 336
2021-07-08 $32.74 $32.99 $31.71 $31.99 10 037 024
2021-07-07 $34.20 $34.56 $33.34 $33.44 3 377 430
2021-07-06 $34.68 $34.96 $34.28 $34.42 5 149 225
2021-07-02 $35.38 $35.69 $35.11 $35.49 1 927 069
2021-07-01 $35.87 $36.06 $35.14 $35.34 2 474 696
2021-06-30 $35.51 $36.23 $35.15 $35.46 2 970 873
2021-06-29 $35.20 $35.68 $35.02 $35.51 3 245 050
2021-06-28 $35.60 $36.10 $34.65 $35.59 4 896 998
2021-06-25 $36.80 $36.98 $35.17 $35.73 7 421 016
2021-06-24 $36.70 $37.00 $36.48 $36.76 2 595 478
2021-06-23 $37.00 $37.40 $36.40 $36.49 3 580 391
2021-06-22 $36.50 $36.77 $35.77 $36.69 4 413 499
2021-06-21 $36.83 $37.28 $36.31 $36.86 2 997 811
2021-06-18 $37.35 $37.39 $36.79 $36.88 5 820 922
2021-06-17 $37.37 $38.21 $37.11 $37.26 3 471 887
2021-06-16 $37.46 $38.07 $36.98 $37.45 4 080 665
2021-06-15 $37.27 $37.31 $36.78 $37.08 2 405 399
2021-06-14 $37.58 $37.78 $36.75 $37.19 4 547 751
2021-06-11 $37.55 $37.78 $37.25 $37.52 4 338 569
2021-06-10 $37.72 $37.92 $36.86 $37.38 5 375 138
2021-06-09 $37.72 $38.15 $37.36 $37.69 3 607 107
2021-06-08 $37.92 $38.35 $37.31 $37.47 3 827 620
2021-06-07 $38.90 $39.14 $37.54 $37.68 4 352 770
2021-06-04 $39.58 $39.59 $38.97 $39.24 3 340 098
2021-06-03 $39.14 $39.64 $38.87 $39.19 2 404 637
2021-06-02 $40.04 $40.29 $39.52 $39.68 2 866 391
2021-06-01 $41.81 $42.04 $40.08 $40.17 4 881 367
2021-05-28 $40.80 $41.91 $40.69 $41.85 4 821 821
2021-05-27 $40.90 $40.96 $40.10 $40.66 3 294 346
2021-05-26 $39.86 $40.79 $39.86 $40.67 2 836 393
2021-05-25 $39.77 $40.97 $39.47 $39.77 3 756 135
2021-05-24 $40.10 $40.16 $39.06 $39.34 2 946 948

About Ctrip.com International

Ctripcom International Ctrip.com International, Ltd., together with its subsidiaries, provides travel service for accommodation reservation, transportation ticketing, packaged tours, and corporate travel management in the People’s Republic of China. The company operates as an agent for hotel-related transactions; sells air tickets; and other related services, including sale of aviation and train insurance, air-ticket delivery services, online check-in, and other value... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT