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 10, 2019 | $45.30 | $45.55 | $44.45 | $44.97 | 3 056 869 |
| Apr 09, 2019 | $45.00 | $45.72 | $44.66 | $45.36 | 5 163 361 |
| Apr 08, 2019 | $45.50 | $46.12 | $44.90 | $46.01 | 4 640 397 |
| Apr 05, 2019 | $44.35 | $45.76 | $44.31 | $45.75 | 4 008 880 |
| Apr 04, 2019 | $44.71 | $45.30 | $43.86 | $44.43 | 4 628 072 |
| Apr 03, 2019 | $44.79 | $45.79 | $44.61 | $45.13 | 4 537 983 |
| Apr 02, 2019 | $45.00 | $45.44 | $44.40 | $44.62 | 3 590 289 |
| Apr 01, 2019 | $44.50 | $45.43 | $44.20 | $45.19 | 7 599 993 |
| Mar 29, 2019 | $43.72 | $44.77 | $43.61 | $43.69 | 5 734 588 |
| Mar 28, 2019 | $42.17 | $43.55 | $42.09 | $43.47 | 7 551 323 |
| Mar 27, 2019 | $41.04 | $43.00 | $40.83 | $42.31 | 8 445 894 |
| Mar 26, 2019 | $41.28 | $41.44 | $40.40 | $40.79 | 3 277 138 |
| Mar 25, 2019 | $39.88 | $41.29 | $39.62 | $41.28 | 4 599 118 |
| Mar 22, 2019 | $41.39 | $41.57 | $39.96 | $40.26 | 3 845 904 |
| Mar 21, 2019 | $41.07 | $41.84 | $40.78 | $41.79 | 3 318 140 |
| Mar 20, 2019 | $41.41 | $41.75 | $40.58 | $41.48 | 3 577 104 |
| Mar 19, 2019 | $42.27 | $42.50 | $41.39 | $41.94 | 3 278 712 |
| Mar 18, 2019 | $41.72 | $42.46 | $41.58 | $42.41 | 5 081 042 |
| Mar 15, 2019 | $41.52 | $42.14 | $41.37 | $41.67 | 5 153 725 |
| Mar 14, 2019 | $41.01 | $41.48 | $40.88 | $41.28 | 3 860 605 |
| Mar 13, 2019 | $41.42 | $41.84 | $41.19 | $41.64 | 4 995 632 |
| Mar 12, 2019 | $42.00 | $42.52 | $41.05 | $41.38 | 5 681 840 |
| Mar 11, 2019 | $40.90 | $42.50 | $40.80 | $41.92 | 7 087 025 |
| Mar 08, 2019 | $38.53 | $41.00 | $38.53 | $40.81 | 8 168 455 |
| Mar 07, 2019 | $41.35 | $41.95 | $39.43 | $40.28 | 14 802 292 |
