14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today CTRP ranks #14370 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Ctrip.com International Stock Forecast NASDAQ:CTRP

$30.44 (-2.44%)

Volume: 3M

Closed: Oct 22, 2021

Hollow Logo Score: -3.417

Ctrip.com International Stock Forecast

$30.44 (-2.44%)

Volume: 3M

Closed: Oct 22, 2021

Score Hollow Logo -3.417

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

$30.44 ( -2.44% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $27.69 $33.27 Friday, 22nd Oct 2021 CTRP stock ended at $30.44. This is 2.44% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.05% from a day low at $30.34 to a day high of $31.57.
90 days $23.61 $33.27
52 weeks $23.61 $45.19

Historical Ctrip.com International prices

Date Open High Low Close Volume
2021-10-22 $31.11 $31.57 $30.34 $30.44 3 234 028
2021-10-21 $31.00 $31.58 $30.76 $31.20 3 351 481
2021-10-20 $31.34 $31.60 $30.43 $31.19 3 753 863
2021-10-19 $31.21 $31.37 $30.48 $31.28 4 768 340
2021-10-18 $32.51 $32.58 $31.36 $31.82 3 594 157
2021-10-15 $32.87 $33.27 $32.03 $32.72 3 941 953
2021-10-14 $32.40 $32.66 $31.84 $32.14 3 034 434
2021-10-13 $31.97 $32.57 $31.77 $32.20 2 542 617
2021-10-12 $31.57 $32.47 $31.55 $31.67 4 061 296
2021-10-11 $32.48 $32.60 $31.63 $31.65 2 365 399
2021-10-08 $31.62 $32.14 $31.43 $31.82 2 666 941
2021-10-07 $31.62 $32.20 $31.41 $31.61 3 735 760
2021-10-06 $30.86 $31.43 $30.72 $31.12 2 942 065
2021-10-05 $30.19 $31.47 $30.14 $31.43 3 297 081
2021-10-04 $31.00 $31.00 $30.09 $30.33 3 473 678
2021-10-01 $30.79 $31.40 $30.46 $31.00 3 516 730
2021-09-30 $29.80 $31.04 $29.69 $30.75 6 086 200
2021-09-29 $29.76 $30.30 $29.44 $29.67 3 112 580
2021-09-28 $29.52 $30.85 $29.51 $30.01 3 994 650
2021-09-27 $28.80 $30.26 $28.33 $30.06 4 250 041
2021-09-24 $29.09 $29.10 $27.69 $29.07 4 103 115
2021-09-23 $28.89 $29.34 $28.62 $29.32 2 761 045
2021-09-22 $28.73 $29.40 $28.56 $28.92 3 759 837
2021-09-21 $27.97 $28.73 $27.97 $28.29 3 098 083
2021-09-20 $27.90 $28.28 $26.92 $27.96 5 623 198
2021-09-17 $29.04 $29.27 $28.26 $28.82 4 534 643
2021-09-16 $27.88 $28.90 $27.65 $28.61 3 825 110
2021-09-15 $28.00 $28.69 $27.31 $28.59 5 563 799
2021-09-14 $29.27 $29.57 $28.06 $28.40 5 563 742
2021-09-13 $30.30 $30.40 $28.87 $29.34 8 526 329
2021-09-10 $32.00 $32.47 $30.65 $30.91 7 376 006
2021-09-09 $31.28 $31.93 $31.14 $31.81 3 196 370
2021-09-08 $32.22 $32.64 $31.44 $32.18 3 528 328
2021-09-07 $31.52 $32.91 $31.52 $32.32 3 363 024
2021-09-03 $30.76 $31.54 $30.72 $31.42 3 963 823
2021-09-02 $31.12 $31.62 $30.70 $31.24 3 534 762
2021-09-01 $31.01 $32.10 $30.85 $31.69 6 864 562
2021-08-31 $29.27 $30.55 $28.98 $30.49 6 465 366
2021-08-30 $28.39 $28.97 $27.78 $28.59 3 575 896
2021-08-27 $28.64 $29.34 $28.37 $28.43 3 231 210
2021-08-26 $28.72 $29.10 $28.42 $28.71 2 846 960
2021-08-25 $29.24 $29.40 $28.64 $29.02 3 738 939
2021-08-24 $28.55 $29.05 $28.08 $28.76 7 705 312
2021-08-23 $26.16 $27.50 $25.91 $27.40 6 011 645
2021-08-20 $26.49 $27.07 $25.50 $26.29 7 273 240
2021-08-19 $24.59 $26.74 $24.45 $26.53 11 850 758
2021-08-18 $24.32 $25.56 $24.00 $25.18 6 915 440
2021-08-17 $24.39 $24.68 $23.97 $24.06 4 248 386
2021-08-16 $24.77 $24.91 $24.46 $24.85 5 059 440
2021-08-13 $24.27 $24.95 $23.71 $24.91 5 539 056

About Ctrip.com 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