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 |
| Feb 24, 2022 | $25.70 | $26.88 | $25.51 | $26.87 | 8 214 322 |
| Feb 23, 2022 | $27.89 | $27.89 | $26.14 | $27.02 | 8 685 224 |
| Feb 22, 2022 | $27.58 | $28.13 | $26.96 | $27.65 | 8 736 418 |
| Feb 18, 2022 | $29.12 | $29.71 | $28.44 | $28.57 | 7 533 125 |
| Feb 17, 2022 | $29.58 | $30.26 | $29.58 | $29.80 | 6 546 175 |
| Feb 16, 2022 | $30.03 | $30.26 | $29.63 | $30.01 | 7 005 452 |
| Feb 15, 2022 | $30.01 | $30.71 | $29.86 | $30.42 | 9 995 042 |
| Feb 14, 2022 | $28.65 | $29.66 | $28.60 | $29.58 | 5 931 812 |
| Feb 11, 2022 | $29.84 | $30.38 | $28.96 | $29.14 | 6 749 910 |
| Feb 10, 2022 | $29.29 | $30.16 | $29.26 | $29.84 | 5 080 310 |
| Feb 09, 2022 | $28.89 | $29.80 | $28.85 | $29.59 | 7 341 706 |
| Feb 08, 2022 | $27.50 | $28.58 | $27.05 | $28.46 | 6 458 438 |
| Feb 07, 2022 | $27.05 | $27.76 | $27.00 | $27.36 | 9 190 141 |
| Feb 04, 2022 | $26.30 | $27.24 | $26.17 | $27.14 | 4 352 058 |
| Feb 03, 2022 | $26.11 | $26.45 | $25.83 | $26.17 | 2 657 109 |
| Feb 02, 2022 | $27.20 | $27.20 | $26.29 | $26.29 | 2 788 151 |
| Feb 01, 2022 | $26.66 | $27.14 | $26.30 | $27.06 | 3 750 668 |
| Jan 31, 2022 | $25.84 | $26.77 | $25.68 | $26.61 | 3 477 789 |
| Jan 28, 2022 | $24.39 | $25.36 | $23.63 | $25.33 | 4 737 321 |
| Jan 27, 2022 | $25.68 | $25.68 | $24.31 | $24.35 | 3 783 852 |
| Jan 26, 2022 | $25.90 | $26.09 | $25.10 | $25.33 | 3 804 187 |
| Jan 25, 2022 | $25.14 | $25.73 | $25.08 | $25.47 | 4 451 383 |
| Jan 24, 2022 | $25.22 | $25.87 | $24.36 | $25.79 | 5 762 817 |
| Jan 21, 2022 | $25.65 | $26.49 | $25.48 | $25.77 | 8 941 187 |
| Jan 20, 2022 | $25.05 | $26.26 | $24.58 | $25.21 | 9 981 805 |
