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 |
| Apr 19, 2016 | $48.79 | $48.97 | $47.41 | $47.77 | 3 227 633 |
| Apr 18, 2016 | $47.83 | $48.79 | $47.54 | $48.62 | 2 239 332 |
| Apr 15, 2016 | $48.72 | $48.76 | $47.95 | $48.06 | 2 594 265 |
| Apr 14, 2016 | $48.75 | $49.33 | $48.43 | $48.72 | 3 782 410 |
| Apr 13, 2016 | $47.80 | $49.00 | $47.79 | $48.71 | 6 994 205 |
| Apr 12, 2016 | $45.95 | $47.14 | $45.95 | $46.87 | 5 700 836 |
| Apr 11, 2016 | $44.83 | $46.67 | $44.68 | $45.68 | 5 311 887 |
| Apr 08, 2016 | $43.80 | $45.18 | $43.55 | $44.43 | 4 504 493 |
| Apr 07, 2016 | $43.50 | $43.69 | $42.70 | $43.36 | 2 887 440 |
| Apr 06, 2016 | $43.85 | $44.45 | $43.34 | $43.72 | 3 646 321 |
| Apr 05, 2016 | $44.10 | $44.19 | $42.76 | $43.71 | 3 658 046 |
| Apr 04, 2016 | $44.60 | $45.10 | $43.85 | $44.39 | 2 614 965 |
| Apr 01, 2016 | $43.97 | $45.05 | $43.84 | $44.84 | 2 447 965 |
| Mar 31, 2016 | $45.00 | $45.05 | $44.16 | $44.26 | 4 732 498 |
| Mar 30, 2016 | $45.00 | $45.58 | $44.66 | $45.12 | 3 769 113 |
| Mar 29, 2016 | $43.31 | $44.76 | $42.88 | $44.51 | 3 700 100 |
| Mar 28, 2016 | $44.09 | $44.15 | $43.30 | $43.35 | 2 924 100 |
| Mar 24, 2016 | $44.25 | $44.25 | $43.55 | $44.16 | 2 727 800 |
| Mar 23, 2016 | $44.87 | $45.15 | $43.88 | $44.37 | 3 846 100 |
| Mar 22, 2016 | $44.23 | $45.20 | $43.80 | $44.87 | 6 832 200 |
| Mar 21, 2016 | $42.84 | $45.30 | $42.84 | $45.16 | 6 587 700 |
| Mar 18, 2016 | $42.51 | $44.38 | $42.50 | $43.52 | 8 444 800 |
| Mar 17, 2016 | $40.70 | $42.87 | $39.52 | $42.31 | 15 335 600 |
| Mar 16, 2016 | $40.76 | $42.79 | $40.44 | $42.61 | 7 161 500 |
| Mar 15, 2016 | $41.24 | $41.42 | $39.96 | $40.76 | 4 920 800 |
