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 |
| Jun 16, 2021 | $37.46 | $38.07 | $36.98 | $37.45 | 4 080 665 |
| Jun 15, 2021 | $37.27 | $37.31 | $36.78 | $37.08 | 2 405 399 |
| Jun 14, 2021 | $37.58 | $37.78 | $36.75 | $37.19 | 4 547 751 |
| Jun 11, 2021 | $37.55 | $37.78 | $37.25 | $37.52 | 4 338 569 |
| Jun 10, 2021 | $37.72 | $37.92 | $36.86 | $37.38 | 5 375 138 |
| Jun 09, 2021 | $37.72 | $38.15 | $37.36 | $37.69 | 3 607 107 |
| Jun 08, 2021 | $37.92 | $38.35 | $37.31 | $37.47 | 3 827 620 |
| Jun 07, 2021 | $38.90 | $39.14 | $37.54 | $37.68 | 4 352 770 |
| Jun 04, 2021 | $39.58 | $39.59 | $38.97 | $39.24 | 3 340 098 |
| Jun 03, 2021 | $39.14 | $39.64 | $38.87 | $39.19 | 2 404 637 |
| Jun 02, 2021 | $40.04 | $40.29 | $39.52 | $39.68 | 2 866 391 |
| Jun 01, 2021 | $41.81 | $42.04 | $40.08 | $40.17 | 4 881 367 |
| May 28, 2021 | $40.80 | $41.91 | $40.69 | $41.85 | 4 821 821 |
| May 27, 2021 | $40.90 | $40.96 | $40.10 | $40.66 | 3 294 346 |
| May 26, 2021 | $39.86 | $40.79 | $39.86 | $40.67 | 2 836 393 |
| May 25, 2021 | $39.77 | $40.97 | $39.47 | $39.77 | 3 756 135 |
| May 24, 2021 | $40.10 | $40.16 | $39.06 | $39.34 | 2 946 948 |
| May 21, 2021 | $41.69 | $41.69 | $39.40 | $39.77 | 3 190 042 |
| May 20, 2021 | $40.76 | $41.71 | $40.52 | $41.30 | 3 972 332 |
| May 19, 2021 | $39.22 | $41.39 | $38.42 | $41.02 | 6 137 615 |
| May 18, 2021 | $39.31 | $40.00 | $39.30 | $39.44 | 5 168 256 |
| May 17, 2021 | $38.63 | $39.29 | $37.53 | $38.92 | 5 619 010 |
| May 14, 2021 | $36.49 | $37.63 | $36.32 | $37.51 | 4 019 749 |
| May 13, 2021 | $36.21 | $37.02 | $35.73 | $36.01 | 2 793 292 |
| May 12, 2021 | $37.00 | $37.27 | $35.93 | $36.13 | 3 726 614 |
