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 06, 2019 | $41.00 | $42.86 | $40.55 | $42.59 | 17 486 220 |
| Mar 05, 2019 | $39.79 | $43.00 | $39.28 | $41.91 | 38 509 501 |
| Mar 04, 2019 | $34.71 | $35.44 | $34.39 | $34.99 | 9 174 519 |
| Mar 01, 2019 | $34.57 | $35.59 | $34.19 | $34.36 | 4 826 190 |
| Feb 28, 2019 | $33.99 | $34.33 | $33.47 | $34.13 | 4 119 608 |
| Feb 27, 2019 | $34.00 | $34.08 | $33.38 | $33.92 | 4 103 256 |
| Feb 26, 2019 | $33.72 | $34.41 | $33.43 | $34.19 | 3 704 536 |
| Feb 25, 2019 | $33.95 | $34.27 | $33.44 | $34.09 | 6 512 110 |
| Feb 22, 2019 | $32.68 | $33.29 | $32.16 | $32.79 | 6 227 094 |
| Feb 21, 2019 | $33.72 | $33.85 | $32.26 | $32.52 | 4 975 456 |
| Feb 20, 2019 | $33.61 | $34.42 | $33.50 | $33.80 | 5 304 531 |
| Feb 19, 2019 | $33.04 | $33.52 | $33.01 | $33.33 | 6 380 850 |
| Feb 15, 2019 | $33.83 | $33.93 | $33.22 | $33.32 | 2 421 126 |
| Feb 14, 2019 | $33.71 | $33.92 | $33.18 | $33.74 | 3 166 677 |
| Feb 13, 2019 | $33.57 | $34.23 | $33.53 | $33.87 | 2 688 525 |
| Feb 12, 2019 | $33.51 | $33.90 | $33.20 | $33.68 | 3 666 306 |
| Feb 11, 2019 | $32.75 | $33.24 | $32.31 | $33.00 | 2 503 111 |
| Feb 08, 2019 | $32.01 | $32.49 | $31.76 | $32.38 | 2 479 949 |
| Feb 07, 2019 | $33.62 | $33.62 | $31.91 | $32.10 | 4 000 443 |
| Feb 06, 2019 | $34.24 | $34.25 | $33.70 | $33.90 | 2 241 207 |
| Feb 05, 2019 | $34.09 | $34.72 | $33.92 | $34.26 | 3 766 221 |
| Feb 04, 2019 | $33.24 | $33.78 | $33.12 | $33.66 | 1 974 971 |
| Feb 01, 2019 | $33.28 | $34.00 | $33.25 | $33.53 | 3 298 154 |
| Jan 31, 2019 | $32.69 | $33.64 | $32.60 | $33.30 | 5 515 862 |
| Jan 30, 2019 | $32.00 | $32.49 | $31.71 | $32.43 | 2 848 438 |
