CTRP

Historical Stock Prices

$54.08
*  
0.58
1.08%
Get CTRP Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading CTRP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 52.25 54.15 51.35 54.08 5,822,091
11/26/2014 51.98 53.78 51.5 53.5 14,928,490
11/25/2014 59.07 59.2 58.33 58.46 3,171,740
11/24/2014 59.1 59.51 58.36 58.91 2,983,924
11/21/2014 59.75 60.5 58.56 58.9 2,754,404
11/20/2014 57.96 58.42 57.39 58.25 1,350,830
11/19/2014 59.55 59.62 57.52 58.57 2,788,628
11/18/2014 59.29 60.42 58.88 59.55 2,061,183
11/17/2014 59 59.46 57.01 59.15 1,397,012
11/14/2014 58.45 59.82 57.9 59.39 1,956,242
11/13/2014 57.04 59.5 57.04 58.17 2,904,804
11/12/2014 56.63 56.9 55.69 56.72 921,388
11/11/2014 56.83 57.8891 55.81 56.39 1,558,084
11/10/2014 54.93 56.92 54.35 56.45 1,993,049
11/07/2014 53.83 54.36 52.84 54.3 1,456,420
11/06/2014 54.97 55.5 54.12 54.3 1,172,035
11/05/2014 57.67 58.16 53.73 54.7 2,991,226
11/04/2014 58.13 59.04 57.42 57.66 1,761,878
11/03/2014 58.3 59.66 58.075 58.29 1,461,619
10/31/2014 59 59.4 57.71 58.3 1,738,776
10/30/2014 55.78 57.4 55.62 57.32 1,659,733
10/29/2014 56.84 57.26 55.62 56.11 1,596,671
10/28/2014 56.18 56.99 55.51 56.35 1,388,456
10/27/2014 56.9 57.075 55.07 55.49 1,700,772
10/24/2014 56.54 57.23 55.64 57.12 1,254,730
10/23/2014 57.48 58.09 56.63 57.01 1,369,378
10/22/2014 57.71 58.43 56.82 56.86 1,519,103
10/21/2014 56.19 57.79 55.82 57.34 3,827,215
10/20/2014 54.63 56.41 54.51 55.27 2,026,657
10/17/2014 54.26 55.55 54.1 54.47 2,133,767
10/16/2014 52.71 54.7 52.55 53.74 2,415,938
10/15/2014 51.54 54.36 50.74 54.08 3,677,590
10/14/2014 51.59 52.97 49.61 52.44 3,626,756
10/13/2014 53.93 55.22 51.2 51.37 2,514,137
10/10/2014 54.68 55.11 52.88 53.76 2,592,540
10/09/2014 56.67 57.755 54.9 54.99 1,689,215
10/08/2014 55.05 57.16 54.23 57 1,978,046
10/07/2014 55.91 56.1 55 55.03 1,164,051
10/06/2014 55.81 56.73 55.35 56.05 1,165,477
10/03/2014 55.52 56.77 55.11 55.62 2,635,219
10/02/2014 55.43 56.17 54.99 55.09 3,023,019
10/01/2014 56.55 56.9 55.35 55.9 2,118,543
09/30/2014 58.02 58.48 56.01 56.76 3,789,207
09/29/2014 58.73 58.89 56.65 57.19 4,617,746
09/26/2014 59.4 60.44 59.03 59.25 1,232,957
09/25/2014 60.46 60.83 58.81 59.33 1,674,097
09/24/2014 59.75 60.78 59.31 60.1 1,014,372
09/23/2014 59.93 61.3 58.95 59.75 2,543,349
09/22/2014 60.12 60.55 58.66 59.95 2,752,070
09/19/2014 61.4 62.23 60.2 60.63 2,469,487
09/18/2014 62.05 62.66 60.53 61.23 1,267,330
09/17/2014 61.58 62.285 60.89 61.53 1,759,095
09/16/2014 60.75 63.57 60.1 62.05 2,464,589
09/15/2014 63.9 63.9 60.15 60.95 3,340,563
09/12/2014 65.32 65.33 63.69 64.05 1,135,049
09/11/2014 65 65.84 64.54 65.13 1,016,765
09/10/2014 66.02 66.83 64.78 65.64 964,430
09/09/2014 68.15 68.49 65.99 66.25 1,131,444
09/08/2014 68.83 69.44 68.01 68.11 1,030,408
09/05/2014 67.81 69.21 67.81 68.7 1,065,665
09/04/2014 67.83 69.74 67.07 68.53 2,242,348
09/03/2014 68.5 68.5 66.11 66.83 1,596,305
09/02/2014 64.86 68.3 64.634 67.91 2,103,086
08/29/2014 63.5 64.8 62.66 64.17 816,830
08/28/2014 64 64.67 63.31 64.03 972,329
08/27/2014 64.7 65.25 64.26 64.32 820,254
08/26/2014 64.73 65.36 64 64.87 862,021
08/25/2014 65 65.4 64.3 64.59 856,969
08/22/2014 65.54 65.8 64.2 64.97 867,204
08/21/2014 65.68 66.2399 64.37 65.45 1,264,167
08/20/2014 66.03 67 65.62 66.05 868,952
08/19/2014 66.5 66.98 65.91 66.03 1,267,820
08/18/2014 66.58 66.76 65.71 65.88 1,040,265
08/15/2014 66.94 67.69 65.18 65.93 1,325,243
08/14/2014 66.61 66.98 65.36 66.4 1,128,177
08/13/2014 67.61 67.97 66.75 66.92 972,017
08/12/2014 67.98 67.99 66.76 67.2 1,337,251
08/11/2014 66 68.71 65.5221 67.64 2,441,486
08/08/2014 66.02 66.94 64.55 65.71 1,628,703
08/07/2014 66.9 68.41 64.36 66.02 7,129,825
08/06/2014 61.1 61.51 59.86 60.45 2,520,653
08/05/2014 64.45 64.89 61.39 61.51 1,596,675
08/04/2014 63.23 64.68 62.68 64.42 1,315,157
08/01/2014 64.16 64.46 61.11 62.68 4,561,776
07/31/2014 60 65.09 60 64.03 3,367,253
07/30/2014 66.11 66.45 64 64.34 3,388,174
07/29/2014 67.27 68.2 64.83 64.88 2,679,584
07/28/2014 67 67.24 65.52 66.73 1,707,854
07/25/2014 62.56 67.23 61.56 67 2,609,649
07/24/2014 62.07 63.15 61.36 62.22 739,833
07/23/2014 61.96 62.78 61.8 62.2 600,004
07/22/2014 61.13 62.45 61.03 61.91 1,313,507
07/21/2014 59.49 61.27 59.02 61.02 1,703,307
07/18/2014 59.29 60.35 58.7401 59.29 891,309
07/17/2014 60.3 60.89 58.27 58.8 1,579,468
07/16/2014 61.35 61.77 60.04 60.34 927,867
07/15/2014 61.2 61.46 59.62 60.4 1,267,302
07/14/2014 60.76 62.7 60.115 61.34 1,376,601
07/11/2014 61 61.12 59.59 60.2 1,817,161
07/10/2014 60.26 61.5899 59.64 60.99 1,383,039
07/09/2014 61.51 62.17 60.63 61.82 1,191,361
07/08/2014 63.62 63.63 59.45 61.17 2,734,568
07/07/2014 64.51 64.9899 63.02 63.86 1,844,232
07/03/2014 64.95 65.5 64.36 64.91 1,075,243
07/02/2014 65.27 65.77 63.97 64.445 1,677,473
07/01/2014 63.51 65.49 63.17 65.22 2,681,552
06/30/2014 61 65.2 60.83 64.04 3,260,253
06/27/2014 61.21 61.66 60.23 60.78 1,198,099
06/26/2014 59.69 61.71 59.0401 61.67 2,234,298
06/25/2014 56.51 59.83 56.51 59.25 2,051,736
06/24/2014 56 59 55.1749 57.67 5,565,462
06/23/2014 59.88 60.58 58.93 59.08 1,605,018
06/20/2014 59.66 60.5 58.03 59.72 2,111,123
06/19/2014 61.98 61.99 59.6 60.31 1,498,248
06/18/2014 60.42 61.92 60.17 61.69 1,591,239
06/17/2014 59.83 61.26 59.45 60.91 2,001,856
06/16/2014 57.31 60.29 56.96 60.06 2,500,253
06/13/2014 58.16 58.795 56.67 57.25 1,563,198
06/12/2014 59.6 60.04 57.735 57.94 1,977,133
06/11/2014 58.35 60.5 57.85 59.06 2,607,113
06/10/2014 57.3 59.45 56.83 58.98 2,453,790
06/09/2014 57.11 57.7 56.67 57.17 1,022,124
06/06/2014 56.68 57.96 56.68 57.44 811,987
06/05/2014 57.2 57.85 56.2456 57.06 1,007,112
06/04/2014 56.28 57.99 56.05 57.05 1,304,816
06/03/2014 55.8 57.3 55.4703 57.01 1,928,141
06/02/2014 55.53 56.73 55.08 56.31 1,641,153
05/30/2014 55.3 55.5 54.562 55.42 951,866
05/29/2014 55.2 55.64 54.51 55.26 1,336,263
05/28/2014 56.47 56.55 54.31 54.84 2,456,870
05/27/2014 55.9 56.38 54.99 56.36 1,922,033
05/23/2014 55.43 56.04 54.02 56.01 1,393,975
05/22/2014 55.3 55.86 54.91 55.39 1,497,957
05/21/2014 54.45 55.315 54.07 55.16 1,946,011
05/20/2014 53.25 55.15 53.2175 55 2,342,498
05/19/2014 52.06 54.25 51.77 53.9 2,576,529
05/16/2014 51.17 52.23 50.26 52.06 1,588,152
05/15/2014 50.66 51.49 49.16 51.24 1,917,059
05/14/2014 50.01 51.78 49.95 51.21 1,918,124
05/13/2014 50.78 51.73 50.01 50.06 1,866,343
05/12/2014 48.93 51.27 48.8133 51.04 3,041,750
05/09/2014 45.87 49.58 45.3 49.48 4,299,144
05/08/2014 46 50.189 45.27 45.29 5,766,552
05/07/2014 48.55 48.77 44 45.674 6,166,231
05/06/2014 48.09 49.43 47.5 48.38 2,697,446
05/05/2014 47.07 48.7 47.07 48.3 1,329,581
05/02/2014 47.98 48.33 47.19 47.77 1,212,122
05/01/2014 46.41 48.82 46.1001 47.5 2,076,081
04/30/2014 45.47 46.79 45.1 46.74 1,862,307
04/29/2014 45.61 47.77 44.9 46.43 3,640,241
04/28/2014 45.66 46.23 44.4 45.025 4,716,847
04/25/2014 48.1 48.53 44.86 45.48 4,221,762
04/24/2014 50.23 50.61 46.32 48.61 5,381,152
04/23/2014 52.09 52.91 50.2 50.22 2,517,676
04/22/2014 52.09 52.94 52.01 52.23 2,604,707
04/21/2014 52 52.5 51.1 52.09 1,618,624
04/17/2014 52.41 52.5 50.41 51.86 2,261,018
04/16/2014 50.96 52.35 50.8 51.87 2,121,694
04/15/2014 54.41 54.82 48.379 50.83 6,417,379
04/14/2014 54.48 55.29 52.98 54.37 1,970,492
04/11/2014 53.15 55.75 52.5 53.83 4,547,460
04/10/2014 55.62 56.47 53.55 54.03 3,403,454
04/09/2014 55.62 56.12 53.43 55.85 4,479,500
04/08/2014 52.26 55.74 52.1 55.48 6,593,296
04/07/2014 52.29 52.97 49.2 50.25 5,411,468
04/04/2014 52.85 52.98 49.73 50.02 4,438,598
04/03/2014 53.43 54.75 51.66 52.88 5,565,286
04/02/2014 51.55 52.99 51.41 52.17 2,421,575
04/01/2014 50.43 52.5 50.23 51.41 3,265,157
03/31/2014 49 51.09 48.87 50.42 2,941,630
03/28/2014 47.49 50.3999 47.49 48.37 3,551,075
03/27/2014 47.8 48.44 46.13 47.01 2,349,277
03/26/2014 48.7 49.65 47.24 47.75 3,307,652
03/25/2014 47.82 48.82 46.57 47.95 2,688,557
03/24/2014 47.95 49.95 47.11 47.79 5,798,776
03/21/2014 50.75 51.05 49.1 49.49 3,013,121
03/20/2014 49.81 51.5 49.09 49.48 3,330,304
03/19/2014 51.01 51.81 49.48 50.03 3,732,371
03/18/2014 50 51.5 49.4 51.19 1,981,496
03/17/2014 50.34 50.919 48.57 49.77 2,813,285
03/14/2014 49.41 51.14 49.05 50.06 2,723,253
03/13/2014 51.71 52.39 48.8 49.36 4,008,173
03/12/2014 49.28 51.45 48.33 51.34 2,358,477
03/11/2014 50.28 51.17 49.4 49.57 2,798,558
03/10/2014 51.59 51.99 48.73 49.73 4,816,069
03/07/2014 53.29 53.94 51.6 52.59 1,984,931
03/06/2014 53.25 54.19 52.807 53.74 2,840,394
03/05/2014 53.88 53.98 52.63 53.01 2,754,004
03/04/2014 54.5 54.5 52.66 53.14 4,444,386
03/03/2014 52.5 54.16 51.89 53.3 2,619,315
02/28/2014 55.12 55.69 53 54.01 4,178,006
02/27/2014 54.01 56.86 53.9 55.75 6,992,194
02/26/2014 51.27 52.87 50.07 52.21 5,757,149
02/25/2014 49.4 50.105 48.2 50.05 3,223,360
02/24/2014 49.09 50.93 49.02 50.1 2,712,854
02/21/2014 49.59 50.4 49.08 49.28 2,332,664
02/20/2014 49.5 50.9899 49.16 49.7 3,728,744
02/19/2014 50.4 52.5 48.19 48.74 7,442,056
02/18/2014 46 51.23 45.98 51.11 10,498,510
02/14/2014 46.12 46.12 44.45 45.83 5,878,258
02/13/2014 38.84 47.63 38.81 45.99 22,771,170
02/12/2014 42 42.0499 40.13 41.72 7,563,344
02/11/2014 41.39 42.08 40.5 41.62 5,728,684
02/10/2014 40 40.92 39.38 40.72 3,061,086
02/07/2014 39.08 40.32 38.86 39.5 2,779,112
02/06/2014 38.8 39.3 38.33 38.67 2,309,593
02/05/2014 39.12 39.39 37.01 38.65 2,561,203
02/04/2014 37.5 39.73 37.5 39.08 3,736,863
02/03/2014 39.5 39.95 36.67 37.17 3,355,272
01/31/2014 38.52 40.2 38.36 39.51 1,693,516
01/30/2014 39.88 40.57 39.41 39.61 1,925,734
01/29/2014 40.26 40.26 38.48 39.14 2,910,460
01/28/2014 38.77 40.6805 38.7501 40.26 6,284,569
01/27/2014 39.65 40.01 35.96 37.86 7,583,181
01/24/2014 40.95 41.3 39.55 39.61 6,476,043
01/23/2014 40.78 42.89 39.16 41.17 8,259,562
01/22/2014 42.72 43.79 42.36 43.06 4,262,649
01/21/2014 41.08 42.42 41.08 41.93 4,676,231
01/17/2014 42.47 42.48 40.33 40.57 4,520,644
01/16/2014 41.9 41.9 40.25 41.15 4,537,548
01/15/2014 40.46 41.66 39.874 40.34 5,972,178
01/14/2014 39.31 40.38 38.59 40.1 7,893,691
01/13/2014 39.33 40.59 38.64 39.14 8,243,417
01/10/2014 40.97 41.3 37.41 38.95 14,343,970
01/09/2014 44.1 44.3997 38.3 40.49 22,214,110
01/08/2014 46.41 46.98 43.6 44.51 6,547,877
01/07/2014 44.87 46.85 44.78 46.02 3,423,269
01/06/2014 45.74 46.14 44.35 44.43 4,047,915
01/03/2014 49.3 49.59 44.6 45.53 8,370,163
01/02/2014 49.55 50.03 48.8 49.41 2,202,996
12/31/2013 51.22 51.45 48.93 49.62 3,767,777
12/30/2013 52.7 52.94 50.47 51.22 2,625,153
12/27/2013 50.55 52.94 50.42 52.55 2,344,146
12/26/2013 50.79 51.28 50.08 50.34 949,145
12/24/2013 51.13 51.6197 49.65 50.95 1,368,454
12/23/2013 48.86 51.15 48.24 50.62 2,540,433
12/20/2013 47.33 48.9 46.63 48.68 2,609,612
12/19/2013 48.02 48.5 47.311 47.66 1,534,639
12/18/2013 47.96 48.97 47.43 48.39 2,660,239
12/17/2013 47.65 48.27 47.2 47.93 2,206,761
12/16/2013 47.5 48.27 46.95 47.53 2,302,351
12/13/2013 46.82 48.06 46.158 47.34 2,130,440
12/12/2013 47.07 47.835 46 46.04 2,323,361
12/11/2013 49.11 50.25 46.75 46.83 2,550,318
12/10/2013 47.5 49.73 46.96 49.19 3,495,407
12/09/2013 47 47.2 46.14 46.74 3,801,362
12/06/2013 47.57 48 46.49 47.39 2,144,400
12/05/2013 47.01 47.8 46.2 47.52 3,133,039
12/04/2013 47 47.52 46.33 47.44 2,424,849
12/03/2013 47.11 48.13 47.11 47.49 2,462,685
12/02/2013 47.59 47.59 46.11 47.28 2,411,353
11/29/2013 48.03 48.7 47.5 47.78 1,648,424
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?