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 |
| Sep 03, 2019 | $32.27 | $32.27 | $31.36 | $31.58 | 5 091 868 |
| Aug 30, 2019 | $32.19 | $32.74 | $31.98 | $32.38 | 5 355 488 |
| Aug 29, 2019 | $32.21 | $32.32 | $31.75 | $31.87 | 5 245 770 |
| Aug 28, 2019 | $31.38 | $31.99 | $31.01 | $31.68 | 2 908 025 |
| Aug 27, 2019 | $31.88 | $32.12 | $31.18 | $31.39 | 3 795 078 |
| Aug 26, 2019 | $32.53 | $32.81 | $31.84 | $31.86 | 3 468 604 |
| Aug 23, 2019 | $33.03 | $33.36 | $31.93 | $32.14 | 3 709 812 |
| Aug 22, 2019 | $34.50 | $34.60 | $32.96 | $33.32 | 3 242 247 |
| Aug 21, 2019 | $35.66 | $35.70 | $34.62 | $34.70 | 2 158 534 |
| Aug 20, 2019 | $34.79 | $35.60 | $34.79 | $35.26 | 2 659 475 |
| Aug 19, 2019 | $34.48 | $35.37 | $34.38 | $35.30 | 4 897 219 |
| Aug 16, 2019 | $33.17 | $33.78 | $32.80 | $33.53 | 2 873 407 |
| Aug 15, 2019 | $32.51 | $32.90 | $31.84 | $32.36 | 2 258 920 |
| Aug 14, 2019 | $32.83 | $32.83 | $31.64 | $32.13 | 3 742 185 |
| Aug 13, 2019 | $32.78 | $34.20 | $32.14 | $33.44 | 3 593 663 |
| Aug 12, 2019 | $33.25 | $33.34 | $32.73 | $32.74 | 4 947 330 |
| Aug 09, 2019 | $34.49 | $34.62 | $33.71 | $33.93 | 1 654 838 |
| Aug 08, 2019 | $34.50 | $35.00 | $34.09 | $34.99 | 2 299 758 |
| Aug 07, 2019 | $33.33 | $34.30 | $32.87 | $34.15 | 2 830 929 |
| Aug 06, 2019 | $34.15 | $34.77 | $33.92 | $33.99 | 3 559 471 |
| Aug 05, 2019 | $34.67 | $35.01 | $32.72 | $33.50 | 8 965 373 |
| Aug 02, 2019 | $36.91 | $37.05 | $35.85 | $36.44 | 3 562 685 |
| Aug 01, 2019 | $38.98 | $39.87 | $37.05 | $37.29 | 4 450 436 |
| Jul 31, 2019 | $39.15 | $39.37 | $38.36 | $38.98 | 2 541 405 |
| Jul 30, 2019 | $38.93 | $39.30 | $38.63 | $39.21 | 2 065 387 |
