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 01, 2021 | $40.49 | $40.50 | $39.30 | $39.76 | 4 189 989 |
Feb 26, 2021 | $39.00 | $40.03 | $38.72 | $39.45 | 5 135 173 |
Feb 25, 2021 | $41.00 | $41.15 | $39.31 | $39.58 | 6 739 416 |
Feb 24, 2021 | $41.39 | $41.39 | $39.91 | $40.69 | 3 591 159 |
Feb 23, 2021 | $41.70 | $41.85 | $39.92 | $40.91 | 9 982 920 |
Feb 22, 2021 | $39.71 | $40.27 | $38.90 | $40.00 | 4 843 447 |
Feb 19, 2021 | $38.51 | $41.04 | $38.46 | $38.99 | 6 850 853 |
Feb 18, 2021 | $37.53 | $38.23 | $36.90 | $37.99 | 3 466 923 |
Feb 17, 2021 | $39.10 | $39.10 | $37.62 | $38.16 | 2 858 162 |
Feb 16, 2021 | $37.99 | $38.79 | $37.79 | $38.61 | 3 311 657 |
Feb 12, 2021 | $37.27 | $37.76 | $36.87 | $37.01 | 1 685 823 |
Feb 11, 2021 | $36.68 | $37.70 | $36.57 | $37.58 | 2 953 656 |
Feb 10, 2021 | $36.00 | $37.08 | $35.78 | $36.50 | 2 773 165 |
Feb 09, 2021 | $34.80 | $35.74 | $34.62 | $35.50 | 2 350 552 |
Feb 08, 2021 | $34.90 | $35.78 | $34.58 | $35.40 | 3 192 004 |
Feb 05, 2021 | $33.05 | $35.14 | $33.00 | $34.92 | 6 013 142 |
Feb 04, 2021 | $32.21 | $32.84 | $31.95 | $32.79 | 3 582 107 |
Feb 03, 2021 | $31.69 | $32.10 | $31.24 | $31.86 | 6 589 013 |
Feb 02, 2021 | $31.76 | $32.35 | $31.25 | $32.01 | 6 833 165 |
Feb 01, 2021 | $32.22 | $32.41 | $30.99 | $31.15 | 6 934 093 |
Jan 29, 2021 | $32.12 | $32.34 | $31.07 | $31.83 | 3 685 543 |
Jan 28, 2021 | $32.35 | $33.10 | $31.53 | $32.60 | 4 303 011 |
Jan 27, 2021 | $31.60 | $32.56 | $31.00 | $31.83 | 10 110 639 |
Jan 26, 2021 | $32.73 | $32.76 | $31.85 | $31.97 | 4 173 306 |
Jan 25, 2021 | $33.58 | $33.58 | $33.58 | $33.58 | 0 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CTRP stock historical prices to predict future price movements?
Trend Analysis: Examine the CTRP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CTRP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.