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 |
| Dec 27, 2016 | $40.00 | $40.62 | $39.89 | $40.15 | 2 422 379 |
| Dec 23, 2016 | $40.00 | $40.17 | $39.71 | $39.98 | 2 309 301 |
| Dec 22, 2016 | $40.33 | $40.53 | $40.00 | $40.07 | 3 744 753 |
| Dec 21, 2016 | $41.00 | $41.16 | $40.63 | $40.70 | 2 903 811 |
| Dec 20, 2016 | $40.96 | $41.37 | $40.71 | $40.81 | 2 142 473 |
| Dec 19, 2016 | $40.98 | $41.15 | $40.46 | $40.86 | 4 531 370 |
| Dec 16, 2016 | $41.56 | $41.60 | $40.90 | $41.00 | 4 706 022 |
| Dec 15, 2016 | $41.69 | $41.74 | $41.02 | $41.33 | 2 989 121 |
| Dec 14, 2016 | $42.47 | $42.53 | $41.88 | $41.97 | 4 429 011 |
| Dec 13, 2016 | $42.92 | $43.15 | $42.28 | $42.61 | 2 602 916 |
| Dec 12, 2016 | $43.20 | $43.38 | $42.16 | $42.62 | 3 522 424 |
| Dec 09, 2016 | $43.26 | $43.80 | $42.74 | $43.43 | 2 327 309 |
| Dec 08, 2016 | $43.00 | $43.24 | $42.34 | $43.17 | 3 294 214 |
| Dec 07, 2016 | $42.65 | $43.04 | $41.93 | $42.85 | 2 882 038 |
| Dec 06, 2016 | $43.18 | $43.49 | $42.14 | $42.38 | 3 654 679 |
| Dec 05, 2016 | $44.08 | $44.46 | $42.91 | $42.97 | 4 082 499 |
| Dec 02, 2016 | $44.62 | $45.02 | $43.47 | $44.01 | 5 781 594 |
| Dec 01, 2016 | $45.30 | $45.78 | $44.61 | $44.83 | 6 223 978 |
| Nov 30, 2016 | $46.15 | $46.33 | $45.09 | $45.23 | 5 018 768 |
| Nov 29, 2016 | $44.51 | $45.96 | $44.42 | $45.87 | 7 459 317 |
| Nov 28, 2016 | $45.00 | $45.05 | $44.24 | $44.74 | 6 843 893 |
| Nov 25, 2016 | $45.01 | $46.27 | $44.75 | $45.01 | 15 764 166 |
| Nov 23, 2016 | $42.19 | $42.19 | $40.59 | $40.99 | 6 526 334 |
| Nov 22, 2016 | $42.50 | $42.50 | $41.56 | $41.87 | 3 874 757 |
| Nov 21, 2016 | $42.02 | $42.62 | $41.64 | $42.26 | 3 770 034 |
