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 |
| Nov 18, 2016 | $42.31 | $42.73 | $41.46 | $42.02 | 2 408 361 |
| Nov 17, 2016 | $42.01 | $42.65 | $42.00 | $42.31 | 2 165 076 |
| Nov 16, 2016 | $40.78 | $42.33 | $40.32 | $42.16 | 3 628 584 |
| Nov 15, 2016 | $42.02 | $42.10 | $41.00 | $42.02 | 7 053 331 |
| Nov 14, 2016 | $40.62 | $41.56 | $40.24 | $40.62 | 2 915 663 |
| Nov 11, 2016 | $41.10 | $41.25 | $40.02 | $41.10 | 7 050 544 |
| Nov 10, 2016 | $40.98 | $43.85 | $40.84 | $40.98 | 5 406 273 |
| Nov 09, 2016 | $42.75 | $43.50 | $41.99 | $42.29 | 4 174 263 |
| Nov 08, 2016 | $43.67 | $44.05 | $43.05 | $43.57 | 2 283 934 |
| Nov 07, 2016 | $43.24 | $44.04 | $43.14 | $43.54 | 3 369 900 |
| Nov 04, 2016 | $42.00 | $42.73 | $41.84 | $42.44 | 2 772 800 |
| Nov 03, 2016 | $42.31 | $43.04 | $42.26 | $42.45 | 2 160 900 |
| Nov 02, 2016 | $43.64 | $43.68 | $42.02 | $42.34 | 4 812 900 |
| Nov 01, 2016 | $44.39 | $44.42 | $42.95 | $43.41 | 3 669 800 |
| Oct 31, 2016 | $44.77 | $45.09 | $43.98 | $44.15 | 4 268 400 |
| Oct 28, 2016 | $45.30 | $46.20 | $44.51 | $44.73 | 3 652 200 |
| Oct 27, 2016 | $46.81 | $46.91 | $44.77 | $45.47 | 5 351 000 |
| Oct 26, 2016 | $48.00 | $48.02 | $46.62 | $46.69 | 2 925 300 |
| Oct 25, 2016 | $48.20 | $49.62 | $47.89 | $48.00 | 4 650 000 |
| Oct 24, 2016 | $47.66 | $48.41 | $47.66 | $48.20 | 3 105 300 |
| Oct 21, 2016 | $47.14 | $47.70 | $46.94 | $47.61 | 1 492 900 |
| Oct 20, 2016 | $47.25 | $47.42 | $46.81 | $47.25 | 2 139 200 |
| Oct 19, 2016 | $47.13 | $47.52 | $47.13 | $47.24 | 2 168 700 |
| Oct 18, 2016 | $46.96 | $47.82 | $46.75 | $47.06 | 3 757 000 |
| Oct 17, 2016 | $46.65 | $46.70 | $46.18 | $46.29 | 1 755 900 |
