NASDAQ:CTRP
Delisted
Ctrip.com International Stock Price (Quote)
$25.79
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.79 | $25.79 | Wednesday, 20th Jul 2022 CTRP stock ended at $25.79. During the day the stock fluctuated 0% from a day low at $25.79 to a day high of $25.79. |
| 90 days | $25.79 | $25.79 | |
| 52 weeks | $21.40 | $33.27 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $28.72 | $29.10 | $28.42 | $28.71 | 2 846 960 |
| Aug 25, 2021 | $29.24 | $29.40 | $28.64 | $29.02 | 3 738 939 |
| Aug 24, 2021 | $28.55 | $29.05 | $28.08 | $28.76 | 7 705 312 |
| Aug 23, 2021 | $26.16 | $27.50 | $25.91 | $27.40 | 6 011 645 |
| Aug 20, 2021 | $26.49 | $27.07 | $25.50 | $26.29 | 7 273 240 |
| Aug 19, 2021 | $24.59 | $26.74 | $24.45 | $26.53 | 11 850 758 |
| Aug 18, 2021 | $24.32 | $25.56 | $24.00 | $25.18 | 6 915 440 |
| Aug 17, 2021 | $24.39 | $24.68 | $23.97 | $24.06 | 4 248 386 |
| Aug 16, 2021 | $24.77 | $24.91 | $24.46 | $24.85 | 5 059 440 |
| Aug 13, 2021 | $24.27 | $24.95 | $23.71 | $24.91 | 5 539 056 |
| Aug 12, 2021 | $24.25 | $24.35 | $23.61 | $23.99 | 5 390 638 |
| Aug 11, 2021 | $24.90 | $25.09 | $24.32 | $24.53 | 4 384 099 |
| Aug 10, 2021 | $25.05 | $25.12 | $24.36 | $24.62 | 4 204 321 |
| Aug 09, 2021 | $24.91 | $25.02 | $24.34 | $24.85 | 3 112 711 |
| Aug 06, 2021 | $25.19 | $25.30 | $24.52 | $24.67 | 3 520 277 |
| Aug 05, 2021 | $24.09 | $25.15 | $23.93 | $24.73 | 4 006 553 |
| Aug 04, 2021 | $24.71 | $25.06 | $24.09 | $24.18 | 6 074 574 |
| Aug 03, 2021 | $25.80 | $25.98 | $24.33 | $24.59 | 10 146 892 |
| Aug 02, 2021 | $26.15 | $26.72 | $25.92 | $25.99 | 5 342 518 |
| Jul 30, 2021 | $26.90 | $27.43 | $25.75 | $25.93 | 7 859 682 |
| Jul 29, 2021 | $28.60 | $28.90 | $26.87 | $27.74 | 11 463 638 |
| Jul 28, 2021 | $27.41 | $28.27 | $26.56 | $27.99 | 12 421 184 |
| Jul 27, 2021 | $24.74 | $26.24 | $24.70 | $25.99 | 12 663 784 |
| Jul 26, 2021 | $25.57 | $26.48 | $23.90 | $25.35 | 11 641 618 |
| Jul 23, 2021 | $28.15 | $28.17 | $26.93 | $27.23 | 10 957 118 |
