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 |
| Sep 09, 2016 | $45.10 | $45.20 | $43.71 | $44.14 | 10 302 000 |
| Sep 08, 2016 | $45.09 | $45.88 | $44.90 | $45.36 | 9 093 200 |
| Sep 07, 2016 | $45.63 | $45.82 | $44.75 | $44.95 | 18 836 300 |
| Sep 06, 2016 | $46.50 | $47.25 | $44.85 | $45.96 | 13 945 300 |
| Sep 02, 2016 | $48.85 | $49.43 | $47.64 | $47.90 | 6 345 100 |
| Sep 01, 2016 | $47.05 | $49.16 | $46.98 | $48.96 | 11 643 400 |
| Aug 31, 2016 | $47.57 | $47.72 | $47.00 | $47.35 | 4 571 600 |
| Aug 30, 2016 | $47.45 | $47.93 | $47.11 | $47.35 | 2 633 800 |
| Aug 29, 2016 | $47.45 | $47.50 | $46.80 | $47.14 | 2 643 200 |
| Aug 26, 2016 | $46.54 | $47.85 | $46.40 | $47.44 | 5 270 500 |
| Aug 25, 2016 | $45.89 | $46.66 | $45.80 | $46.34 | 3 899 900 |
| Aug 24, 2016 | $46.04 | $46.40 | $45.71 | $45.82 | 2 566 700 |
| Aug 23, 2016 | $45.83 | $46.60 | $45.68 | $45.94 | 2 111 900 |
| Aug 22, 2016 | $46.30 | $46.35 | $45.65 | $45.82 | 2 570 600 |
| Aug 19, 2016 | $46.25 | $46.33 | $45.80 | $46.16 | 2 844 100 |
| Aug 18, 2016 | $46.26 | $46.47 | $45.50 | $46.29 | 3 634 000 |
| Aug 17, 2016 | $46.46 | $46.53 | $46.01 | $46.38 | 2 560 200 |
| Aug 16, 2016 | $47.00 | $47.15 | $46.06 | $46.46 | 3 961 500 |
| Aug 15, 2016 | $46.60 | $47.52 | $46.60 | $46.98 | 5 042 500 |
| Aug 12, 2016 | $45.82 | $46.60 | $45.69 | $46.39 | 4 503 500 |
| Aug 11, 2016 | $45.84 | $46.21 | $45.55 | $45.89 | 3 778 200 |
| Aug 10, 2016 | $45.24 | $45.85 | $45.08 | $45.53 | 4 438 200 |
| Aug 09, 2016 | $43.91 | $45.40 | $43.76 | $45.16 | 7 737 500 |
| Aug 08, 2016 | $42.97 | $43.90 | $42.90 | $43.89 | 3 419 800 |
| Aug 05, 2016 | $43.35 | $43.50 | $43.00 | $43.05 | 2 974 200 |
