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 |
| Apr 06, 2021 | $40.15 | $40.89 | $40.01 | $40.18 | 2 713 572 |
| Apr 05, 2021 | $40.79 | $40.79 | $39.41 | $39.69 | 2 695 481 |
| Apr 01, 2021 | $40.72 | $40.76 | $39.62 | $40.14 | 4 091 946 |
| Mar 31, 2021 | $39.92 | $40.00 | $39.17 | $39.63 | 5 199 343 |
| Mar 30, 2021 | $37.93 | $39.73 | $37.93 | $39.56 | 5 232 362 |
| Mar 29, 2021 | $37.50 | $38.32 | $36.79 | $38.18 | 6 315 296 |
| Mar 26, 2021 | $38.14 | $39.15 | $36.15 | $37.28 | 5 893 140 |
| Mar 25, 2021 | $37.75 | $38.58 | $37.25 | $37.90 | 4 432 718 |
| Mar 24, 2021 | $39.31 | $39.52 | $37.69 | $37.89 | 4 495 461 |
| Mar 23, 2021 | $40.97 | $40.97 | $39.65 | $39.74 | 3 541 432 |
| Mar 22, 2021 | $42.40 | $42.63 | $41.13 | $41.21 | 3 001 330 |
| Mar 19, 2021 | $41.58 | $42.06 | $41.08 | $41.90 | 4 420 312 |
| Mar 18, 2021 | $43.68 | $43.97 | $41.99 | $42.12 | 4 599 267 |
| Mar 17, 2021 | $44.02 | $45.19 | $43.50 | $44.12 | 6 024 401 |
| Mar 16, 2021 | $44.19 | $45.08 | $43.91 | $44.57 | 4 374 822 |
| Mar 15, 2021 | $43.80 | $44.66 | $43.38 | $43.86 | 5 791 457 |
| Mar 12, 2021 | $40.75 | $43.98 | $40.75 | $43.38 | 9 880 701 |
| Mar 11, 2021 | $40.00 | $41.47 | $39.83 | $41.41 | 6 609 001 |
| Mar 10, 2021 | $40.75 | $40.75 | $38.91 | $39.55 | 6 246 423 |
| Mar 09, 2021 | $39.72 | $41.00 | $39.62 | $40.19 | 9 948 421 |
| Mar 08, 2021 | $39.28 | $39.74 | $38.63 | $39.17 | 4 844 309 |
| Mar 05, 2021 | $39.55 | $40.08 | $38.87 | $39.74 | 7 428 067 |
| Mar 04, 2021 | $40.98 | $41.00 | $38.60 | $39.06 | 9 406 908 |
| Mar 03, 2021 | $39.91 | $40.48 | $39.51 | $39.80 | 8 019 386 |
| Mar 02, 2021 | $39.75 | $40.39 | $39.65 | $39.78 | 6 075 620 |
