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 |
| Mar 03, 2020 | $30.50 | $30.96 | $29.71 | $29.94 | 9 123 149 |
| Mar 02, 2020 | $30.51 | $30.70 | $29.78 | $30.50 | 5 133 149 |
| Feb 28, 2020 | $29.33 | $30.37 | $29.31 | $30.36 | 5 948 776 |
| Feb 27, 2020 | $29.99 | $30.91 | $29.42 | $30.01 | 8 034 305 |
| Feb 26, 2020 | $30.56 | $31.26 | $30.23 | $30.25 | 4 916 271 |
| Feb 25, 2020 | $31.87 | $31.99 | $29.96 | $30.15 | 9 082 795 |
| Feb 24, 2020 | $31.38 | $31.87 | $31.00 | $31.26 | 8 020 349 |
| Feb 21, 2020 | $33.76 | $33.78 | $32.70 | $33.06 | 5 600 877 |
| Feb 20, 2020 | $34.95 | $35.55 | $33.85 | $33.86 | 4 549 232 |
| Feb 19, 2020 | $34.00 | $35.05 | $33.90 | $34.79 | 5 039 610 |
| Feb 18, 2020 | $33.23 | $33.69 | $32.79 | $33.64 | 3 902 937 |
| Feb 14, 2020 | $33.81 | $33.84 | $33.26 | $33.42 | 1 860 481 |
| Feb 13, 2020 | $33.60 | $33.80 | $33.29 | $33.69 | 3 772 177 |
| Feb 12, 2020 | $34.13 | $34.69 | $33.84 | $34.31 | 5 837 975 |
| Feb 11, 2020 | $33.01 | $34.16 | $33.01 | $33.79 | 6 082 187 |
| Feb 10, 2020 | $33.50 | $33.56 | $32.41 | $32.66 | 7 109 970 |
| Feb 07, 2020 | $33.59 | $33.97 | $33.02 | $33.87 | 5 357 388 |
| Feb 06, 2020 | $34.05 | $34.41 | $33.38 | $34.07 | 6 905 088 |
| Feb 05, 2020 | $35.00 | $35.10 | $33.14 | $33.93 | 6 999 588 |
| Feb 04, 2020 | $33.02 | $34.27 | $32.83 | $34.10 | 8 488 572 |
| Feb 03, 2020 | $32.12 | $33.26 | $31.52 | $32.34 | 8 130 260 |
| Jan 31, 2020 | $32.51 | $32.95 | $31.82 | $32.14 | 6 529 640 |
| Jan 30, 2020 | $31.89 | $33.23 | $31.60 | $33.16 | 8 342 994 |
| Jan 29, 2020 | $33.60 | $33.60 | $32.40 | $32.86 | 6 961 931 |
| Jan 28, 2020 | $32.06 | $33.32 | $31.49 | $32.95 | 11 204 410 |
