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 |
| Mar 14, 2016 | $41.00 | $41.95 | $40.81 | $41.22 | 5 942 900 |
| Mar 11, 2016 | $39.02 | $40.55 | $39.01 | $40.45 | 4 144 900 |
| Mar 10, 2016 | $39.59 | $39.79 | $38.56 | $38.99 | 3 849 100 |
| Mar 09, 2016 | $39.06 | $39.42 | $38.83 | $39.35 | 4 388 900 |
| Mar 08, 2016 | $38.97 | $39.34 | $38.65 | $38.89 | 2 086 600 |
| Mar 07, 2016 | $39.78 | $40.22 | $39.09 | $39.36 | 3 284 800 |
| Mar 04, 2016 | $39.84 | $40.45 | $39.40 | $40.02 | 4 165 900 |
| Mar 03, 2016 | $40.50 | $40.98 | $38.40 | $39.24 | 8 997 900 |
| Mar 02, 2016 | $42.25 | $42.43 | $40.02 | $40.50 | 7 838 400 |
| Mar 01, 2016 | $41.50 | $42.46 | $41.20 | $41.90 | 4 975 300 |
| Feb 29, 2016 | $41.04 | $42.33 | $40.85 | $40.92 | 4 875 700 |
| Feb 26, 2016 | $42.01 | $42.85 | $41.39 | $41.79 | 4 151 900 |
| Feb 25, 2016 | $40.64 | $41.35 | $39.80 | $41.22 | 3 376 500 |
| Feb 24, 2016 | $40.44 | $41.74 | $39.70 | $41.53 | 4 559 200 |
| Feb 23, 2016 | $42.16 | $42.50 | $41.05 | $41.29 | 3 987 800 |
| Feb 22, 2016 | $42.40 | $42.45 | $41.06 | $42.32 | 3 526 700 |
| Feb 19, 2016 | $41.00 | $41.75 | $40.29 | $41.69 | 3 995 900 |
| Feb 18, 2016 | $42.00 | $42.00 | $40.36 | $40.78 | 3 235 200 |
| Feb 17, 2016 | $41.07 | $42.25 | $40.61 | $41.39 | 6 220 300 |
| Feb 16, 2016 | $38.54 | $40.35 | $38.18 | $40.33 | 8 487 200 |
| Feb 12, 2016 | $37.20 | $38.40 | $36.62 | $37.13 | 3 375 400 |
| Feb 11, 2016 | $36.49 | $37.17 | $35.50 | $36.33 | 5 105 000 |
| Feb 10, 2016 | $37.06 | $38.03 | $36.45 | $36.88 | 2 806 200 |
| Feb 09, 2016 | $36.34 | $38.21 | $35.62 | $36.57 | 5 341 200 |
| Feb 08, 2016 | $38.36 | $38.60 | $36.20 | $37.07 | 5 875 800 |
