Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

11.39 -1.06 (-8.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.26 11.64 11.48 45,846 +0.33(+2.97%)
Jan 28, 2022 11.18 11.34 10.87 11.14 111,217 -0.20(-1.74%)
Jan 27, 2022 11.40 11.40 10.61 11.34 90,526 +0.18(+1.65%)
Jan 26, 2022 10.98 11.63 10.97 11.16 135,987 +0.22(+1.98%)
Jan 25, 2022 10.75 11.23 10.41 10.94 77,943 +0.19(+1.79%)
Jan 24, 2022 10.65 10.81 10.16 10.75 107,998 -0.02(-0.15%)
Jan 21, 2022 11.23 11.23 10.58 10.77 106,731 -0.50(-4.48%)
Jan 20, 2022 11.22 11.38 11.08 11.27 60,232 -0.02(-0.21%)
Jan 19, 2022 11.44 11.44 11.04 11.29 60,800 -0.18(-1.54%)
Jan 18, 2022 10.78 11.48 10.78 11.47 78,329 +0.74(+6.87%)
Jan 14, 2022 10.73 0 +0.39(+3.80%)
Jan 13, 2022 10.65 10.73 10.21 10.34 70,857 -0.38(-3.58%)
Jan 12, 2022 10.69 10.97 10.44 10.73 46,732 -0.02(-0.22%)
Jan 11, 2022 10.13 10.75 10.02 10.75 79,433 +0.62(+6.09%)
Jan 10, 2022 9.732 10.16 9.521 10.13 70,187 +0.46(+4.80%)
Jan 07, 2022 9.468 9.788 9.292 9.668 63,134 +0.29(+3.09%)
Jan 06, 2022 9.203 9.439 9.203 9.378 38,840 +0.17(+1.90%)
Jan 05, 2022 9.404 9.444 9.138 9.203 50,430 -0.12(-1.29%)
Jan 04, 2022 9.308 9.372 9.252 9.324 38,858 +0.02(+0.17%)
Jan 03, 2022 9.211 9.412 9.159 9.308 48,624 +0.13(+1.40%)
Dec 31, 2021 9.284 9.368 9.139 9.179 54,189 -0.12(-1.29%)
Dec 30, 2021 9.460 9.468 9.268 9.300 26,590 -0.05(-0.54%)
Dec 29, 2021 9.374 9.407 9.223 9.350 108,615 -0.02(-0.25%)
Dec 28, 2021 9.500 9.603 9.184 9.374 111,787 -0.08(-0.84%)
Dec 27, 2021 9.184 9.484 9.184 9.453 84,317 +0.27(+2.93%)
Dec 23, 2021 9.318 9.334 9.160 9.184 47,303 -0.13(-1.44%)
Dec 22, 2021 9.247 9.492 9.108 9.318 65,185 +0.27(+2.97%)
Dec 21, 2021 8.827 9.144 8.827 9.049 52,010 +0.27(+3.07%)
Dec 20, 2021 8.408 8.827 8.408 8.780 96,616 +0.44(+5.22%)
Dec 17, 2021 8.345 8.479 8.313 8.345 11,587 -0.10(-1.13%)
Dec 16, 2021 8.352 8.509 8.352 8.440 39,391 +0.06(+0.76%)
Dec 15, 2021 8.542 8.542 8.257 8.376 27,284 -0.04(-0.47%)
Dec 14, 2021 8.535 8.590 8.329 8.416 24,305 -0.13(-1.48%)
Dec 13, 2021 8.685 8.827 8.234 8.542 61,083 -0.14(-1.64%)
Dec 10, 2021 8.788 8.867 8.590 8.685 48,272 +0.00(+0.00%)
Dec 09, 2021 8.788 8.788 8.609 8.685 21,935 -0.10(-1.17%)
Dec 08, 2021 8.618 8.812 8.574 8.788 17,158 +0.23(+2.68%)
Dec 07, 2021 8.313 8.808 8.313 8.558 44,815 +0.43(+5.26%)
Dec 06, 2021 7.917 8.273 7.703 8.131 95,076 +0.21(+2.70%)
Dec 03, 2021 8.313 8.313 7.917 7.917 47,194 -0.39(-4.67%)
Dec 02, 2021 8.511 8.527 8.186 8.305 97,275 -0.22(-2.60%)
Dec 01, 2021 9.326 9.414 8.527 8.527 77,441 -0.73(-7.87%)
Nov 30, 2021 9.635 9.636 9.065 9.255 62,091 -0.46(-4.73%)
Nov 29, 2021 9.746 9.777 9.429 9.714 28,365 +0.11(+1.18%)
Nov 26, 2021 9.680 9.680 8.948 9.601 107,399 -0.29(-2.94%)
Nov 24, 2021 9.837 9.916 9.758 9.892 29,232 +0.06(+0.64%)
Nov 23, 2021 9.483 9.979 9.444 9.829 61,459 +0.42(+4.52%)
Nov 22, 2021 8.956 9.475 8.893 9.404 105,601 +0.47(+5.29%)
Nov 19, 2021 9.829 9.908 8.699 8.932 261,749 -1.29(-12.62%)
Nov 18, 2021 10.72 10.72 10.13 10.22 156,658 -0.42(-3.92%)
Nov 17, 2021 10.73 10.82 10.43 10.64 32,927 -0.18(-1.67%)
Nov 16, 2021 10.45 10.84 10.44 10.82 70,605 +0.28(+2.61%)
Nov 15, 2021 10.98 10.98 10.45 10.55 84,091 -0.43(-3.94%)
Nov 12, 2021 11.00 11.17 10.68 10.98 26,360 +0.00(+0.00%)
Nov 11, 2021 10.99 11.21 10.91 10.98 32,312 +0.06(+0.50%)
Nov 10, 2021 10.92 10.92 63,953 +0.02(+0.14%)
Nov 09, 2021 11.16 11.16 10.80 10.91 28,026 -0.24(-2.19%)
Nov 08, 2021 11.29 11.33 11.03 11.15 32,880 -0.11(-0.98%)
Nov 05, 2021 11.00 11.29 11.00 11.26 27,034 +0.26(+2.36%)
Nov 04, 2021 11.06 11.10 10.81 11.00 40,101 -0.05(-0.43%)
Nov 03, 2021 11.10 11.17 10.99 11.05 42,385 -0.07(-0.64%)
Nov 02, 2021 11.02 11.17 11.02 11.12 27,667 +0.04(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.