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 |
| 2019-11-12 | $34.00 | $34.08 | $33.56 | $33.77 | 1 375 577 |
| 2019-11-11 | $33.24 | $33.89 | $33.07 | $33.88 | 2 515 968 |
| 2019-11-08 | $35.21 | $35.24 | $33.71 | $34.17 | 3 762 330 |
| 2019-11-07 | $35.82 | $35.85 | $34.70 | $34.93 | 2 879 836 |
| 2019-11-06 | $35.75 | $35.86 | $34.85 | $35.05 | 3 221 179 |
| 2019-11-05 | $35.00 | $35.95 | $34.92 | $35.75 | 2 330 219 |
| 2019-11-04 | $34.10 | $35.24 | $34.10 | $34.93 | 6 825 292 |
| 2019-11-01 | $33.55 | $33.86 | $32.99 | $33.79 | 5 251 686 |
| 2019-10-31 | $32.43 | $33.09 | $32.12 | $32.99 | 6 427 351 |
| 2019-10-30 | $31.62 | $32.36 | $31.46 | $32.32 | 4 031 786 |
| 2019-10-29 | $31.29 | $31.66 | $30.89 | $31.54 | 2 370 569 |
| 2019-10-28 | $31.11 | $31.78 | $30.98 | $31.38 | 2 810 500 |
| 2019-10-25 | $30.36 | $31.14 | $30.24 | $30.82 | 3 331 536 |
| 2019-10-24 | $30.37 | $30.78 | $29.83 | $30.60 | 3 176 640 |
| 2019-10-23 | $30.34 | $31.07 | $30.15 | $30.29 | 3 010 454 |
| 2019-10-22 | $30.40 | $30.94 | $30.34 | $30.67 | 3 563 218 |
| 2019-10-21 | $29.59 | $30.79 | $29.51 | $30.28 | 3 178 052 |
| 2019-10-18 | $30.42 | $30.88 | $29.36 | $29.38 | 4 954 920 |
| 2019-10-17 | $31.20 | $31.32 | $30.32 | $30.42 | 2 572 645 |
| 2019-10-16 | $30.77 | $30.99 | $30.42 | $30.84 | 3 673 255 |
| 2019-10-15 | $30.72 | $31.43 | $30.51 | $30.86 | 2 167 998 |
| 2019-10-14 | $30.73 | $31.11 | $30.45 | $30.54 | 2 371 923 |
| 2019-10-11 | $30.47 | $31.37 | $30.20 | $30.58 | 5 362 021 |
| 2019-10-10 | $29.01 | $29.63 | $29.00 | $29.38 | 5 550 877 |
| 2019-10-09 | $29.31 | $29.45 | $28.83 | $29.03 | 3 567 702 |
