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 |
Historical Ctrip.com International prices
Date | Open | High | Low | Close | Volume |
Apr 17, 2017 | $48.29 | $48.79 | $48.28 | $48.61 | 1 482 778 |
Apr 13, 2017 | $48.59 | $49.21 | $48.24 | $48.29 | 2 001 079 |
Apr 12, 2017 | $48.96 | $49.08 | $48.56 | $48.59 | 2 603 029 |
Apr 11, 2017 | $49.92 | $50.43 | $48.39 | $48.90 | 3 525 258 |
Apr 10, 2017 | $50.11 | $50.61 | $49.67 | $49.85 | 3 731 150 |
Apr 07, 2017 | $49.04 | $50.77 | $48.88 | $50.09 | 4 647 480 |
Apr 06, 2017 | $49.02 | $49.28 | $48.86 | $49.13 | 1 764 017 |
Apr 05, 2017 | $49.65 | $49.70 | $48.84 | $48.99 | 3 000 881 |
Apr 04, 2017 | $49.52 | $49.79 | $49.14 | $49.39 | 3 243 680 |
Apr 03, 2017 | $49.48 | $49.74 | $49.22 | $49.52 | 2 788 458 |
Mar 31, 2017 | $49.55 | $49.55 | $48.70 | $49.15 | 4 028 092 |
Mar 30, 2017 | $49.69 | $49.88 | $49.40 | $49.69 | 2 230 341 |
Mar 29, 2017 | $49.43 | $49.79 | $48.97 | $49.69 | 2 464 008 |
Mar 28, 2017 | $49.27 | $49.84 | $48.89 | $49.53 | 2 539 154 |
Mar 27, 2017 | $48.88 | $49.40 | $48.46 | $49.29 | 2 010 511 |
Mar 24, 2017 | $48.99 | $49.42 | $48.74 | $49.18 | 4 067 948 |
Mar 23, 2017 | $48.07 | $49.07 | $47.97 | $48.62 | 5 498 767 |
Mar 22, 2017 | $48.05 | $48.25 | $47.59 | $48.20 | 2 841 151 |
Mar 21, 2017 | $49.80 | $50.16 | $47.79 | $48.04 | 6 649 730 |
Mar 20, 2017 | $49.03 | $49.90 | $48.92 | $49.76 | 3 204 946 |
Mar 17, 2017 | $49.24 | $49.25 | $48.63 | $49.06 | 2 968 475 |
Mar 16, 2017 | $49.19 | $49.33 | $48.83 | $49.00 | 3 109 048 |
Mar 15, 2017 | $49.31 | $49.66 | $48.24 | $48.66 | 3 793 067 |
Mar 14, 2017 | $48.72 | $49.75 | $48.46 | $49.37 | 3 091 383 |
Mar 13, 2017 | $48.29 | $49.60 | $48.29 | $48.99 | 4 942 625 |
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.