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 16, 2019 | $39.06 | $39.95 | $38.45 | $38.81 | 3 064 133 |
| May 15, 2019 | $38.97 | $39.43 | $38.26 | $38.96 | 2 850 406 |
| May 14, 2019 | $38.55 | $39.03 | $37.58 | $38.85 | 4 034 382 |
| May 13, 2019 | $38.56 | $39.07 | $38.00 | $38.07 | 5 485 296 |
| May 10, 2019 | $41.22 | $41.40 | $39.12 | $40.00 | 4 841 694 |
| May 09, 2019 | $39.95 | $40.89 | $39.21 | $40.63 | 5 686 521 |
| May 08, 2019 | $40.81 | $41.19 | $40.29 | $40.64 | 2 895 465 |
| May 07, 2019 | $41.96 | $42.16 | $40.38 | $41.04 | 5 110 038 |
| May 06, 2019 | $41.93 | $42.16 | $40.90 | $41.95 | 6 668 737 |
| May 03, 2019 | $43.29 | $44.28 | $43.20 | $44.18 | 2 081 161 |
| May 02, 2019 | $43.28 | $43.87 | $42.89 | $43.29 | 1 975 757 |
| May 01, 2019 | $44.32 | $44.59 | $43.43 | $43.54 | 1 908 445 |
| Apr 30, 2019 | $43.66 | $44.35 | $43.35 | $44.05 | 1 915 943 |
| Apr 29, 2019 | $43.44 | $44.07 | $43.27 | $44.01 | 2 120 356 |
| Apr 26, 2019 | $42.84 | $43.33 | $42.42 | $43.28 | 2 055 013 |
| Apr 25, 2019 | $42.59 | $42.79 | $41.88 | $42.50 | 4 045 537 |
| Apr 24, 2019 | $43.45 | $43.99 | $42.06 | $42.94 | 3 923 994 |
| Apr 23, 2019 | $43.13 | $43.86 | $42.74 | $43.84 | 5 065 412 |
| Apr 22, 2019 | $43.90 | $43.90 | $43.18 | $43.53 | 3 418 927 |
| Apr 18, 2019 | $44.01 | $44.53 | $43.64 | $44.43 | 3 049 947 |
| Apr 17, 2019 | $44.67 | $44.73 | $43.50 | $43.95 | 3 863 505 |
| Apr 16, 2019 | $44.99 | $44.99 | $44.14 | $44.33 | 2 150 142 |
| Apr 15, 2019 | $44.97 | $45.05 | $43.72 | $44.13 | 3 084 021 |
| Apr 12, 2019 | $45.48 | $46.50 | $44.89 | $44.98 | 4 197 918 |
| Apr 11, 2019 | $44.71 | $44.87 | $44.24 | $44.30 | 2 786 679 |
