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 |
Mar 10, 2017 | $47.26 | $48.33 | $47.26 | $48.27 | 3 496 010 |
Mar 09, 2017 | $47.19 | $47.57 | $46.70 | $47.17 | 3 112 149 |
Mar 08, 2017 | $47.45 | $47.97 | $47.06 | $47.35 | 3 323 652 |
Mar 07, 2017 | $47.50 | $47.77 | $47.29 | $47.45 | 2 288 597 |
Mar 06, 2017 | $47.79 | $47.79 | $47.29 | $47.51 | 2 131 391 |
Mar 03, 2017 | $47.42 | $47.98 | $47.30 | $47.82 | 2 789 824 |
Mar 02, 2017 | $47.50 | $47.98 | $47.02 | $47.67 | 2 979 432 |
Mar 01, 2017 | $47.80 | $47.98 | $47.32 | $47.87 | 3 147 118 |
Feb 28, 2017 | $47.79 | $48.20 | $47.25 | $47.44 | 4 739 521 |
Feb 27, 2017 | $48.31 | $48.50 | $47.80 | $48.28 | 4 558 523 |
Feb 24, 2017 | $47.90 | $48.77 | $47.90 | $48.54 | 5 069 116 |
Feb 23, 2017 | $50.00 | $50.37 | $47.91 | $48.28 | 12 679 966 |
Feb 22, 2017 | $47.44 | $48.00 | $46.56 | $47.59 | 7 957 130 |
Feb 21, 2017 | $45.85 | $47.30 | $45.65 | $47.06 | 6 715 365 |
Feb 17, 2017 | $45.51 | $45.85 | $45.15 | $45.63 | 3 303 926 |
Feb 16, 2017 | $45.75 | $45.75 | $44.91 | $45.51 | 3 345 978 |
Feb 15, 2017 | $45.16 | $45.62 | $44.90 | $45.46 | 2 871 341 |
Feb 14, 2017 | $45.09 | $45.27 | $44.60 | $45.07 | 7 139 019 |
Feb 13, 2017 | $44.75 | $45.28 | $44.69 | $44.95 | 3 827 977 |
Feb 10, 2017 | $43.85 | $45.06 | $43.59 | $44.49 | 4 856 232 |
Feb 09, 2017 | $43.40 | $43.79 | $43.03 | $43.39 | 3 235 402 |
Feb 08, 2017 | $43.39 | $43.39 | $42.58 | $43.11 | 2 795 971 |
Feb 07, 2017 | $43.21 | $43.25 | $42.86 | $42.91 | 2 162 803 |
Feb 06, 2017 | $43.12 | $43.24 | $42.83 | $43.05 | 2 179 785 |
Feb 03, 2017 | $42.99 | $43.05 | $42.53 | $42.90 | 1 547 997 |
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.