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 |
| Aug 04, 2016 | $42.50 | $43.07 | $42.39 | $42.94 | 2 299 500 |
| Aug 03, 2016 | $42.67 | $42.77 | $42.19 | $42.50 | 2 755 500 |
| Aug 02, 2016 | $43.00 | $43.16 | $42.03 | $42.56 | 2 999 100 |
| Aug 01, 2016 | $43.59 | $43.79 | $42.99 | $43.09 | 3 899 700 |
| Jul 29, 2016 | $43.75 | $43.83 | $42.78 | $43.67 | 3 373 400 |
| Jul 28, 2016 | $43.91 | $43.99 | $43.38 | $43.79 | 2 731 100 |
| Jul 27, 2016 | $43.99 | $44.12 | $43.68 | $43.97 | 2 954 600 |
| Jul 26, 2016 | $43.52 | $44.11 | $43.46 | $44.00 | 3 603 900 |
| Jul 25, 2016 | $43.63 | $43.80 | $43.30 | $43.73 | 2 519 200 |
| Jul 22, 2016 | $43.62 | $43.92 | $43.33 | $43.83 | 3 212 600 |
| Jul 21, 2016 | $43.23 | $43.79 | $42.97 | $43.40 | 2 836 800 |
| Jul 20, 2016 | $43.06 | $43.50 | $42.84 | $43.48 | 3 174 800 |
| Jul 19, 2016 | $43.15 | $43.40 | $42.80 | $43.06 | 5 549 200 |
| Jul 18, 2016 | $43.07 | $43.93 | $43.00 | $43.68 | 2 481 000 |
| Jul 15, 2016 | $43.25 | $43.49 | $42.67 | $43.08 | 2 181 800 |
| Jul 14, 2016 | $42.48 | $43.28 | $42.06 | $43.00 | 2 786 700 |
| Jul 13, 2016 | $42.00 | $42.24 | $41.58 | $42.19 | 3 621 100 |
| Jul 12, 2016 | $41.93 | $42.72 | $41.81 | $41.95 | 3 358 400 |
| Jul 11, 2016 | $40.77 | $41.94 | $40.62 | $41.78 | 2 755 600 |
| Jul 08, 2016 | $40.01 | $41.01 | $39.97 | $40.61 | 3 677 400 |
| Jul 07, 2016 | $40.27 | $40.65 | $39.74 | $40.06 | 2 973 100 |
| Jul 06, 2016 | $40.42 | $40.62 | $39.58 | $40.22 | 4 330 900 |
| Jul 05, 2016 | $40.77 | $41.09 | $40.45 | $40.66 | 4 053 000 |
| Jul 01, 2016 | $41.21 | $41.71 | $40.84 | $41.13 | 3 043 000 |
| Jun 30, 2016 | $40.47 | $41.56 | $40.33 | $41.20 | 3 933 100 |
