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 |
| May 24, 2016 | $42.97 | $45.56 | $42.58 | $45.42 | 6 053 759 |
| May 23, 2016 | $43.41 | $43.47 | $42.18 | $42.64 | 4 233 926 |
| May 20, 2016 | $42.51 | $43.53 | $42.50 | $43.39 | 3 069 526 |
| May 19, 2016 | $43.39 | $43.96 | $42.35 | $42.67 | 3 452 558 |
| May 18, 2016 | $43.82 | $44.41 | $43.25 | $43.77 | 2 936 881 |
| May 17, 2016 | $43.96 | $45.28 | $43.94 | $44.09 | 3 512 286 |
| May 16, 2016 | $43.14 | $44.59 | $43.12 | $44.29 | 2 517 412 |
| May 13, 2016 | $43.41 | $43.53 | $42.66 | $43.01 | 2 393 267 |
| May 12, 2016 | $43.74 | $44.47 | $42.75 | $43.08 | 2 923 811 |
| May 11, 2016 | $44.11 | $44.15 | $43.40 | $43.51 | 1 810 896 |
| May 10, 2016 | $43.41 | $44.15 | $43.12 | $44.03 | 3 333 470 |
| May 09, 2016 | $44.50 | $44.86 | $43.02 | $43.29 | 3 502 409 |
| May 06, 2016 | $43.48 | $44.66 | $43.36 | $44.50 | 2 271 961 |
| May 05, 2016 | $44.15 | $44.95 | $43.54 | $43.85 | 2 928 751 |
| May 04, 2016 | $43.40 | $43.66 | $43.10 | $43.62 | 2 436 309 |
| May 03, 2016 | $44.23 | $44.47 | $43.44 | $44.00 | 2 623 059 |
| May 02, 2016 | $43.56 | $44.72 | $43.56 | $44.54 | 2 292 077 |
| Apr 29, 2016 | $44.91 | $44.95 | $43.27 | $43.61 | 5 826 437 |
| Apr 28, 2016 | $45.09 | $45.97 | $44.92 | $45.07 | 2 281 508 |
| Apr 27, 2016 | $45.08 | $45.36 | $44.10 | $45.09 | 3 466 023 |
| Apr 26, 2016 | $46.07 | $46.45 | $45.09 | $45.42 | 3 699 012 |
| Apr 25, 2016 | $47.00 | $47.24 | $45.90 | $46.02 | 3 671 070 |
| Apr 22, 2016 | $47.51 | $47.61 | $45.85 | $47.12 | 3 406 210 |
| Apr 21, 2016 | $48.51 | $48.92 | $47.12 | $47.21 | 3 455 098 |
| Apr 20, 2016 | $47.85 | $48.63 | $47.44 | $48.39 | 3 192 638 |
