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 |
| May 11, 2021 | $36.09 | $37.27 | $35.93 | $37.16 | 4 316 208 |
| May 10, 2021 | $38.60 | $38.67 | $36.64 | $36.81 | 4 639 947 |
| May 07, 2021 | $39.15 | $39.88 | $38.90 | $39.22 | 3 241 375 |
| May 06, 2021 | $39.09 | $40.03 | $38.93 | $39.29 | 3 977 193 |
| May 05, 2021 | $37.71 | $38.89 | $37.59 | $38.46 | 4 543 327 |
| May 04, 2021 | $38.35 | $38.56 | $37.40 | $38.39 | 3 862 371 |
| May 03, 2021 | $39.61 | $39.66 | $38.51 | $38.56 | 4 722 492 |
| Apr 30, 2021 | $39.13 | $39.50 | $38.85 | $39.08 | 2 483 957 |
| Apr 29, 2021 | $41.00 | $41.50 | $39.73 | $40.02 | 2 694 733 |
| Apr 28, 2021 | $39.59 | $40.84 | $39.57 | $40.73 | 4 937 811 |
| Apr 27, 2021 | $39.12 | $39.44 | $38.87 | $39.27 | 1 686 728 |
| Apr 26, 2021 | $38.55 | $39.22 | $38.37 | $39.17 | 1 853 780 |
| Apr 23, 2021 | $39.18 | $39.30 | $38.33 | $38.54 | 3 157 810 |
| Apr 22, 2021 | $38.50 | $39.02 | $38.27 | $38.33 | 3 374 108 |
| Apr 21, 2021 | $36.61 | $38.12 | $36.52 | $38.05 | 4 922 538 |
| Apr 20, 2021 | $37.26 | $37.62 | $35.79 | $36.61 | 4 395 829 |
| Apr 19, 2021 | $36.51 | $37.55 | $36.49 | $37.01 | 10 099 381 |
| Apr 16, 2021 | $36.31 | $36.86 | $36.22 | $36.51 | 6 247 214 |
| Apr 15, 2021 | $35.85 | $36.22 | $35.35 | $36.10 | 4 827 232 |
| Apr 14, 2021 | $35.52 | $36.44 | $35.27 | $35.67 | 5 481 939 |
| Apr 13, 2021 | $35.12 | $35.45 | $34.84 | $35.14 | 5 002 268 |
| Apr 12, 2021 | $37.03 | $37.06 | $35.09 | $35.20 | 10 435 684 |
| Apr 09, 2021 | $38.50 | $38.50 | $37.06 | $37.21 | 3 984 300 |
| Apr 08, 2021 | $38.71 | $39.00 | $37.97 | $38.55 | 3 775 717 |
| Apr 07, 2021 | $39.81 | $40.10 | $38.19 | $38.81 | 6 359 658 |
