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 |
Jan 22, 2021 | $33.50 | $33.62 | $32.61 | $33.58 | 3 295 747 |
Jan 21, 2021 | $33.69 | $34.07 | $33.15 | $33.69 | 5 452 447 |
Jan 20, 2021 | $33.82 | $34.59 | $33.56 | $34.58 | 5 142 219 |
Jan 19, 2021 | $33.00 | $33.75 | $32.96 | $33.67 | 4 156 089 |
Jan 15, 2021 | $33.29 | $33.44 | $32.70 | $33.13 | 2 726 813 |
Jan 14, 2021 | $33.13 | $33.53 | $32.87 | $33.00 | 2 126 844 |
Jan 13, 2021 | $32.64 | $33.38 | $32.51 | $32.98 | 1 907 955 |
Jan 12, 2021 | $33.15 | $33.34 | $32.31 | $32.66 | 2 901 766 |
Jan 11, 2021 | $33.97 | $34.17 | $32.98 | $33.11 | 4 452 930 |
Jan 08, 2021 | $33.60 | $34.08 | $33.34 | $33.75 | 3 814 780 |
Jan 07, 2021 | $33.41 | $33.58 | $32.42 | $33.20 | 2 778 314 |
Jan 06, 2021 | $33.63 | $34.20 | $33.28 | $33.59 | 4 787 526 |
Jan 05, 2021 | $33.45 | $34.84 | $33.35 | $34.25 | 3 595 841 |
Jan 04, 2021 | $33.84 | $34.38 | $32.95 | $33.50 | 5 920 931 |
Dec 31, 2020 | $33.45 | $33.77 | $32.88 | $33.73 | 2 385 126 |
Dec 30, 2020 | $32.06 | $33.52 | $32.05 | $33.25 | 2 185 045 |
Dec 29, 2020 | $32.00 | $32.16 | $31.74 | $32.03 | 2 496 580 |
Dec 28, 2020 | $32.34 | $32.36 | $31.19 | $31.90 | 3 451 808 |
Dec 24, 2020 | $32.22 | $32.30 | $31.58 | $31.99 | 4 290 467 |
Dec 23, 2020 | $32.96 | $33.06 | $32.39 | $32.63 | 2 740 879 |
Dec 22, 2020 | $33.73 | $33.75 | $32.85 | $32.95 | 1 670 663 |
Dec 21, 2020 | $33.34 | $33.74 | $33.07 | $33.60 | 2 947 374 |
Dec 18, 2020 | $35.04 | $35.07 | $34.14 | $34.61 | 3 565 519 |
Dec 17, 2020 | $35.04 | $35.19 | $34.37 | $34.91 | 2 203 716 |
Dec 16, 2020 | $34.49 | $35.27 | $34.44 | $35.14 | 3 520 426 |
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.