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 |
| Jul 22, 2021 | $29.39 | $29.43 | $28.14 | $28.56 | 5 859 390 |
| Jul 21, 2021 | $28.99 | $29.51 | $28.92 | $29.16 | 5 357 018 |
| Jul 20, 2021 | $29.03 | $29.33 | $28.13 | $28.89 | 8 037 454 |
| Jul 19, 2021 | $29.88 | $29.90 | $28.69 | $28.86 | 11 695 344 |
| Jul 16, 2021 | $31.59 | $31.66 | $30.05 | $30.22 | 8 998 026 |
| Jul 15, 2021 | $32.00 | $32.27 | $31.17 | $31.60 | 5 193 981 |
| Jul 14, 2021 | $32.50 | $32.94 | $31.84 | $31.98 | 3 951 629 |
| Jul 13, 2021 | $32.03 | $32.61 | $32.00 | $32.14 | 2 959 181 |
| Jul 12, 2021 | $31.90 | $32.12 | $31.43 | $31.82 | 2 502 733 |
| Jul 09, 2021 | $32.32 | $32.49 | $31.61 | $32.18 | 4 564 336 |
| Jul 08, 2021 | $32.74 | $32.99 | $31.71 | $31.99 | 10 037 024 |
| Jul 07, 2021 | $34.20 | $34.56 | $33.34 | $33.44 | 3 377 430 |
| Jul 06, 2021 | $34.68 | $34.96 | $34.28 | $34.42 | 5 149 225 |
| Jul 02, 2021 | $35.38 | $35.69 | $35.11 | $35.49 | 1 927 069 |
| Jul 01, 2021 | $35.87 | $36.06 | $35.14 | $35.34 | 2 474 696 |
| Jun 30, 2021 | $35.51 | $36.23 | $35.15 | $35.46 | 2 970 873 |
| Jun 29, 2021 | $35.20 | $35.68 | $35.02 | $35.51 | 3 245 050 |
| Jun 28, 2021 | $35.60 | $36.10 | $34.65 | $35.59 | 4 896 998 |
| Jun 25, 2021 | $36.80 | $36.98 | $35.17 | $35.73 | 7 421 016 |
| Jun 24, 2021 | $36.70 | $37.00 | $36.48 | $36.76 | 2 595 478 |
| Jun 23, 2021 | $37.00 | $37.40 | $36.40 | $36.49 | 3 580 391 |
| Jun 22, 2021 | $36.50 | $36.77 | $35.77 | $36.69 | 4 413 499 |
| Jun 21, 2021 | $36.83 | $37.28 | $36.31 | $36.86 | 2 997 811 |
| Jun 18, 2021 | $37.35 | $37.39 | $36.79 | $36.88 | 5 820 922 |
| Jun 17, 2021 | $37.37 | $38.21 | $37.11 | $37.26 | 3 471 887 |
