CTRP Quote, Trading Chart, Trip.com Group

home / stock / ctrp / ctrp quote

Stock Information
Company Name: Trip.com Group
Stock Symbol: CTRP
Market: NASDAQ
Website: ctrip.com
Menu
CTRP CTRP Quote CTRP Short CTRP News CTRP Articles CTRP Message Board
Get CTRP Alerts

News, Short Squeeze, Breakout and More Instantly...
CTRP Quote
Last:$30.485
Change Percent:-1.15%
Open:$31.20
Previous Close:$30.485
High:$31.32
Low:$30.38
Volume:1,302,547
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
CTRP Chart
Last Twenty Trading Days
Date:2019-10-17
Open:$31.20
Close:$30.485
High:$31.32
Low:$30.38
Volume:1,302,547
Date:2019-10-16
Open:$30.77
Close:$30.84
High:$30.99
Low:$30.42
Volume:3,673,255
Date:2019-10-15
Open:$30.72
Close:$30.86
High:$31.43
Low:$30.51
Volume:2,167,998
Date:2019-10-14
Open:$30.73
Close:$30.54
High:$31.11
Low:$30.45
Volume:2,371,923
Date:2019-10-11
Open:$30.47
Close:$30.58
High:$31.37
Low:$30.20
Volume:5,362,021
Date:2019-10-10
Open:$29.01
Close:$29.38
High:$29.63
Low:$29.00
Volume:5,550,877
Date:2019-10-09
Open:$29.31
Close:$29.03
High:$29.45
Low:$28.8284
Volume:3,567,702
Date:2019-10-08
Open:$29.51
Close:$28.85
High:$29.55
Low:$28.58
Volume:6,249,819
Date:2019-10-07
Open:$30.09
Close:$29.98
High:$30.80
Low:$29.45
Volume:5,870,863
Date:2019-10-04
Open:$30.80
Close:$30.35
High:$31.20
Low:$30.025
Volume:4,267,697
Date:2019-10-03
Open:$30.26
Close:$30.80
High:$31.07
Low:$29.96
Volume:6,036,522
Date:2019-10-02
Open:$29.73
Close:$29.94
High:$30.46
Low:$29.58
Volume:15,702,613
Date:2019-10-01
Open:$29.57
Close:$29.84
High:$30.13
Low:$29.405
Volume:5,813,965
Date:2019-09-30
Open:$29.38
Close:$29.29
High:$29.79
Low:$28.9799
Volume:7,620,541
Date:2019-09-27
Open:$29.325
Close:$29.02
High:$30.70
Low:$28.55
Volume:32,993,289
Date:2019-09-26
Open:$30.89
Close:$29.81
High:$31.25
Low:$29.65
Volume:11,444,939
Date:2019-09-25
Open:$31.50
Close:$32.15
High:$32.21
Low:$31.24
Volume:3,739,583
Date:2019-09-24
Open:$32.12
Close:$31.75
High:$32.50
Low:$31.63
Volume:4,543,090
Date:2019-09-23
Open:$32.99
Close:$32.04
High:$33.00
Low:$31.885
Volume:4,259,451
Date:2019-09-20
Open:$33.32
Close:$33.08
High:$33.635
Low:$32.82
Volume:5,108,121