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 |
| Jan 29, 2019 | $32.09 | $32.23 | $31.03 | $31.69 | 2 791 931 |
| Jan 28, 2019 | $32.00 | $32.41 | $31.77 | $31.89 | 3 700 849 |
| Jan 25, 2019 | $32.00 | $32.35 | $31.71 | $32.31 | 3 881 341 |
| Jan 24, 2019 | $30.49 | $31.73 | $30.34 | $31.69 | 4 773 699 |
| Jan 23, 2019 | $31.05 | $31.70 | $30.14 | $30.29 | 3 926 319 |
| Jan 22, 2019 | $31.97 | $32.01 | $30.69 | $30.96 | 5 542 256 |
| Jan 18, 2019 | $31.99 | $32.84 | $31.83 | $32.40 | 5 507 042 |
| Jan 17, 2019 | $30.95 | $32.05 | $30.95 | $31.61 | 5 880 541 |
| Jan 16, 2019 | $30.55 | $31.45 | $30.31 | $31.09 | 4 160 877 |
| Jan 15, 2019 | $29.77 | $30.55 | $29.77 | $30.53 | 3 555 672 |
| Jan 14, 2019 | $29.50 | $30.01 | $29.08 | $29.65 | 3 386 185 |
| Jan 11, 2019 | $30.00 | $30.44 | $29.67 | $29.82 | 3 002 618 |
| Jan 10, 2019 | $29.84 | $30.22 | $29.55 | $30.08 | 3 064 340 |
| Jan 09, 2019 | $29.80 | $30.40 | $29.56 | $30.18 | 4 252 639 |
| Jan 08, 2019 | $29.14 | $29.92 | $28.47 | $29.48 | 4 256 018 |
| Jan 07, 2019 | $28.55 | $29.60 | $28.25 | $29.18 | 3 795 864 |
| Jan 04, 2019 | $27.47 | $28.86 | $27.45 | $28.55 | 4 038 667 |
| Jan 03, 2019 | $27.26 | $27.57 | $26.78 | $26.96 | 3 065 316 |
| Jan 02, 2019 | $26.41 | $27.88 | $26.32 | $27.59 | 3 340 494 |
| Dec 31, 2018 | $28.01 | $28.19 | $26.60 | $27.06 | 3 289 683 |
| Dec 28, 2018 | $28.46 | $28.67 | $27.46 | $27.75 | 3 531 569 |
| Dec 27, 2018 | $27.42 | $28.55 | $27.24 | $28.43 | 6 492 148 |
| Dec 26, 2018 | $27.15 | $28.01 | $26.52 | $27.98 | 3 111 798 |
| Dec 24, 2018 | $26.37 | $27.78 | $25.93 | $26.84 | 3 189 954 |
| Dec 21, 2018 | $26.58 | $27.07 | $26.00 | $26.49 | 6 965 674 |
