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 |
| 2021-12-13 | $25.50 | $25.71 | $24.35 | $25.08 | 16 740 547 |
| 2021-12-10 | $26.15 | $26.40 | $25.55 | $26.01 | 9 348 434 |
| 2021-12-09 | $26.89 | $26.91 | $26.08 | $26.09 | 4 034 036 |
| 2021-12-08 | $27.55 | $27.79 | $26.66 | $27.08 | 4 246 715 |
| 2021-12-07 | $27.41 | $28.46 | $27.13 | $27.87 | 6 022 974 |
| 2021-12-06 | $25.01 | $26.68 | $24.65 | $26.65 | 5 063 085 |
| 2021-12-03 | $27.99 | $28.29 | $24.94 | $25.26 | 9 462 274 |
| 2021-12-02 | $28.20 | $29.38 | $28.17 | $28.77 | 6 183 740 |
| 2021-12-01 | $28.10 | $28.66 | $27.79 | $27.95 | 6 805 809 |
| 2021-11-30 | $27.10 | $27.63 | $26.87 | $27.50 | 7 857 659 |
| 2021-11-29 | $27.75 | $27.82 | $26.57 | $27.12 | 6 577 599 |
| 2021-11-26 | $27.20 | $27.91 | $26.10 | $27.85 | 6 972 309 |
| 2021-11-24 | $28.95 | $29.45 | $28.66 | $29.09 | 3 577 307 |
| 2021-11-23 | $29.33 | $29.77 | $29.00 | $29.28 | 2 129 156 |
| 2021-11-22 | $28.99 | $29.55 | $28.71 | $29.23 | 2 832 595 |
| 2021-11-19 | $29.19 | $29.79 | $28.84 | $29.03 | 3 954 647 |
| 2021-11-18 | $28.61 | $29.56 | $28.61 | $29.45 | 3 971 786 |
| 2021-11-17 | $29.80 | $29.93 | $28.92 | $29.37 | 3 123 889 |
| 2021-11-16 | $31.25 | $31.29 | $29.89 | $29.97 | 3 962 674 |
| 2021-11-15 | $31.15 | $31.41 | $30.80 | $30.87 | 1 936 724 |
| 2021-11-12 | $30.81 | $31.18 | $30.58 | $30.93 | 3 179 922 |
| 2021-11-11 | $30.63 | $31.38 | $30.08 | $30.94 | 3 302 968 |
| 2021-11-10 | $30.68 | $31.25 | $30.21 | $30.38 | 4 019 331 |
| 2021-11-09 | $31.03 | $31.04 | $30.05 | $30.41 | 3 423 144 |
| 2021-11-08 | $30.84 | $31.60 | $30.75 | $31.12 | 5 487 086 |
