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 |
| Jun 29, 2016 | $39.74 | $41.00 | $39.64 | $40.50 | 4 137 400 |
| Jun 28, 2016 | $38.47 | $40.19 | $38.35 | $39.91 | 5 753 600 |
| Jun 27, 2016 | $39.19 | $39.38 | $37.36 | $37.90 | 6 809 500 |
| Jun 24, 2016 | $39.25 | $40.15 | $39.05 | $39.60 | 7 894 000 |
| Jun 23, 2016 | $40.51 | $40.97 | $40.04 | $40.65 | 3 955 500 |
| Jun 22, 2016 | $39.80 | $40.58 | $39.56 | $40.10 | 4 865 900 |
| Jun 21, 2016 | $39.43 | $40.14 | $39.31 | $39.64 | 4 470 400 |
| Jun 20, 2016 | $38.50 | $39.45 | $38.50 | $39.13 | 6 002 500 |
| Jun 17, 2016 | $39.74 | $40.02 | $37.78 | $38.06 | 10 009 900 |
| Jun 16, 2016 | $40.95 | $40.96 | $39.18 | $39.84 | 10 055 136 |
| Jun 15, 2016 | $40.62 | $40.68 | $39.06 | $39.25 | 6 668 826 |
| Jun 14, 2016 | $39.60 | $40.50 | $39.41 | $40.11 | 5 734 804 |
| Jun 13, 2016 | $39.41 | $40.18 | $39.02 | $39.51 | 5 404 959 |
| Jun 10, 2016 | $40.37 | $41.04 | $39.61 | $39.93 | 5 956 755 |
| Jun 09, 2016 | $42.00 | $42.54 | $40.73 | $41.14 | 5 365 117 |
| Jun 08, 2016 | $43.90 | $44.20 | $40.72 | $42.00 | 13 136 660 |
| Jun 07, 2016 | $44.95 | $45.04 | $43.99 | $44.30 | 3 024 174 |
| Jun 06, 2016 | $44.27 | $45.51 | $44.00 | $44.70 | 2 684 612 |
| Jun 03, 2016 | $44.57 | $45.09 | $43.39 | $43.84 | 4 092 199 |
| Jun 02, 2016 | $44.32 | $45.38 | $43.65 | $44.68 | 4 084 234 |
| Jun 01, 2016 | $45.41 | $45.50 | $44.10 | $44.32 | 5 828 827 |
| May 31, 2016 | $46.30 | $46.50 | $44.62 | $45.76 | 36 771 059 |
| May 27, 2016 | $45.45 | $46.67 | $44.86 | $45.90 | 5 449 058 |
| May 26, 2016 | $44.77 | $45.38 | $44.00 | $44.68 | 3 698 270 |
| May 25, 2016 | $45.85 | $46.33 | $44.83 | $44.89 | 4 256 262 |
