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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $23.66 | $24.28 | $23.44 | $23.47 | 3 062 517 |
| Jan 18, 2022 | $23.57 | $23.79 | $23.11 | $23.35 | 6 492 838 |
| Jan 14, 2022 | $24.33 | $24.93 | $23.58 | $23.72 | 5 200 858 |
| Jan 13, 2022 | $24.55 | $24.98 | $24.00 | $24.13 | 5 448 345 |
| Jan 12, 2022 | $25.08 | $25.20 | $24.23 | $24.86 | 5 165 420 |
| Jan 11, 2022 | $23.55 | $24.34 | $23.40 | $24.00 | 8 157 831 |
| Jan 10, 2022 | $25.37 | $25.37 | $23.14 | $23.23 | 8 281 829 |
| Jan 07, 2022 | $25.42 | $25.80 | $24.75 | $25.02 | 4 358 523 |
| Jan 06, 2022 | $25.19 | $25.90 | $24.76 | $25.19 | 4 761 303 |
| Jan 05, 2022 | $25.04 | $25.55 | $24.63 | $24.94 | 4 599 995 |
| Jan 04, 2022 | $25.51 | $25.86 | $24.75 | $25.69 | 5 349 876 |
| Jan 03, 2022 | $24.53 | $25.38 | $24.20 | $25.14 | 8 365 291 |
| Dec 31, 2021 | $24.56 | $25.29 | $24.41 | $24.62 | 2 928 903 |
| Dec 30, 2021 | $22.88 | $25.18 | $22.81 | $24.76 | 4 630 951 |
| Dec 29, 2021 | $23.55 | $23.55 | $22.49 | $22.87 | 4 351 855 |
| Dec 28, 2021 | $23.50 | $23.78 | $23.14 | $23.29 | 2 622 089 |
| Dec 27, 2021 | $23.47 | $23.94 | $23.27 | $23.57 | 3 971 741 |
| Dec 23, 2021 | $22.99 | $23.85 | $22.83 | $23.79 | 5 621 804 |
| Dec 22, 2021 | $22.90 | $23.47 | $22.58 | $22.88 | 4 120 483 |
| Dec 21, 2021 | $22.41 | $23.90 | $22.11 | $23.56 | 6 169 472 |
| Dec 20, 2021 | $22.13 | $22.35 | $21.40 | $21.74 | 5 821 953 |
| Dec 17, 2021 | $22.15 | $23.48 | $21.53 | $22.86 | 34 255 386 |
| Dec 16, 2021 | $24.47 | $24.68 | $22.25 | $22.45 | 8 863 322 |
| Dec 15, 2021 | $24.69 | $24.74 | $23.19 | $24.28 | 9 744 521 |
| Dec 14, 2021 | $24.95 | $25.92 | $24.65 | $24.99 | 6 086 781 |
