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 |
| Oct 14, 2016 | $46.99 | $47.45 | $46.50 | $46.57 | 2 211 200 |
| Oct 13, 2016 | $45.85 | $46.35 | $45.23 | $46.31 | 4 196 700 |
| Oct 12, 2016 | $46.62 | $47.13 | $46.23 | $46.35 | 3 083 900 |
| Oct 11, 2016 | $47.94 | $47.96 | $46.48 | $46.77 | 4 292 300 |
| Oct 10, 2016 | $47.00 | $48.50 | $46.76 | $48.16 | 3 676 600 |
| Oct 07, 2016 | $47.54 | $47.58 | $46.95 | $47.08 | 2 363 900 |
| Oct 06, 2016 | $47.62 | $47.78 | $46.70 | $47.59 | 6 678 200 |
| Oct 05, 2016 | $47.29 | $47.68 | $47.05 | $47.45 | 4 740 600 |
| Oct 04, 2016 | $47.03 | $47.30 | $46.62 | $47.03 | 3 626 500 |
| Oct 03, 2016 | $46.57 | $47.03 | $46.44 | $46.95 | 3 493 000 |
| Sep 30, 2016 | $46.80 | $46.99 | $46.46 | $46.57 | 3 303 600 |
| Sep 29, 2016 | $46.66 | $47.25 | $46.63 | $46.79 | 3 761 700 |
| Sep 28, 2016 | $46.18 | $47.00 | $46.13 | $46.95 | 3 082 800 |
| Sep 27, 2016 | $45.76 | $46.28 | $45.51 | $46.25 | 3 012 500 |
| Sep 26, 2016 | $45.76 | $46.05 | $45.41 | $45.55 | 3 045 100 |
| Sep 23, 2016 | $46.00 | $46.34 | $45.75 | $46.02 | 4 894 700 |
| Sep 22, 2016 | $45.35 | $46.11 | $45.35 | $46.10 | 6 894 500 |
| Sep 21, 2016 | $44.42 | $45.51 | $44.15 | $45.33 | 5 957 500 |
| Sep 20, 2016 | $43.77 | $44.30 | $43.77 | $44.09 | 3 482 900 |
| Sep 19, 2016 | $43.99 | $44.28 | $43.63 | $43.77 | 3 290 200 |
| Sep 16, 2016 | $43.75 | $43.81 | $43.13 | $43.67 | 3 922 700 |
| Sep 15, 2016 | $43.15 | $43.97 | $42.71 | $43.75 | 5 412 500 |
| Sep 14, 2016 | $42.88 | $43.51 | $42.65 | $42.83 | 4 269 400 |
| Sep 13, 2016 | $44.32 | $44.48 | $42.76 | $43.08 | 5 216 400 |
| Sep 12, 2016 | $43.47 | $44.46 | $43.13 | $44.32 | 5 272 700 |
