Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

11.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.84 19.63 16.84 19.10 169,448 +2.13(+12.54%)
Aug 30, 2022 21.11 21.30 16.72 16.97 261,559 -4.23(-19.95%)
Aug 29, 2022 19.59 21.62 19.56 21.20 313,640 +1.91(+9.91%)
Aug 26, 2022 18.99 19.29 18.81 19.29 47,312 +0.31(+1.62%)
Aug 25, 2022 18.98 19.42 18.78 18.98 97,303 +0.14(+0.72%)
Aug 24, 2022 18.77 19.18 17.78 18.85 99,148 +0.11(+0.59%)
Aug 23, 2022 17.85 18.74 17.71 18.74 151,411 +1.18(+6.71%)
Aug 22, 2022 16.86 17.86 16.86 17.56 78,479 +0.76(+4.52%)
Aug 19, 2022 16.47 17.07 16.30 16.80 80,692 +0.33(+2.02%)
Aug 18, 2022 16.26 16.58 16.04 16.47 24,481 +0.21(+1.31%)
Aug 17, 2022 16.00 16.64 16.00 16.25 33,579 +0.25(+1.55%)
Aug 16, 2022 16.22 16.64 15.82 16.00 32,021 -0.21(-1.32%)
Aug 15, 2022 16.33 16.87 15.44 16.22 66,295 -0.22(-1.35%)
Aug 12, 2022 16.07 16.52 15.81 16.44 46,596 +0.66(+4.16%)
Aug 11, 2022 15.57 16.06 14.78 15.78 46,609 +0.37(+2.38%)
Aug 10, 2022 15.49 15.75 15.07 15.42 20,238 -0.08(-0.50%)
Aug 09, 2022 15.23 15.87 15.14 15.49 22,477 +0.26(+1.68%)
Aug 08, 2022 14.95 15.33 14.95 15.24 16,317 +0.07(+0.45%)
Aug 05, 2022 13.91 15.51 13.91 15.17 50,899 +1.10(+7.83%)
Aug 04, 2022 15.15 15.18 13.88 14.07 80,576 -1.35(-8.75%)
Aug 03, 2022 16.10 16.32 15.18 15.42 38,437 -0.25(-1.58%)
Aug 02, 2022 15.21 15.75 15.14 15.66 34,371 +0.38(+2.46%)
Aug 01, 2022 15.36 15.66 14.97 15.29 74,871 -0.34(-2.19%)
Jul 29, 2022 16.30 16.64 15.45 15.63 65,470 -0.67(-4.14%)
Jul 28, 2022 16.64 16.64 15.78 16.30 45,261 +0.08(+0.48%)
Jul 27, 2022 15.68 16.27 15.38 16.22 73,136 +0.90(+5.90%)
Jul 26, 2022 15.37 15.48 15.04 15.32 41,686 +0.25(+1.68%)
Jul 25, 2022 14.77 15.25 14.56 15.07 66,281 +0.64(+4.45%)
Jul 22, 2022 14.09 14.66 13.94 14.42 39,300 +0.30(+2.09%)
Jul 21, 2022 14.65 15.19 13.81 14.13 87,473 -1.12(-7.37%)
Jul 20, 2022 15.08 15.27 14.54 15.25 110,063 +0.57(+3.91%)
Jul 19, 2022 14.71 15.34 14.12 14.68 191,019 +0.27(+1.88%)
Jul 18, 2022 14.16 14.42 13.56 14.41 95,821 +0.95(+7.03%)
Jul 15, 2022 13.48 13.83 12.81 13.46 60,990 +0.46(+3.58%)
Jul 14, 2022 12.85 13.10 12.65 13.00 46,060 -0.20(-1.54%)
Jul 13, 2022 12.99 13.31 12.90 13.20 60,392 +0.35(+2.76%)
Jul 12, 2022 12.83 13.11 12.35 12.84 61,146 -0.25(-1.87%)
Jul 11, 2022 12.11 13.35 11.99 13.09 111,802 +0.79(+6.46%)
Jul 08, 2022 11.83 12.60 11.77 12.30 69,598 +0.49(+4.15%)
Jul 07, 2022 11.51 12.14 11.41 11.81 79,488 +0.37(+3.25%)
Jul 06, 2022 11.64 12.02 11.15 11.43 95,302 -0.33(-2.80%)
Jul 05, 2022 12.61 12.61 11.42 11.76 142,102 -1.01(-7.88%)
Jul 01, 2022 12.91 13.50 12.52 12.77 53,546 -0.06(-0.46%)
Jun 30, 2022 14.15 14.59 12.52 12.83 131,901 -1.33(-9.37%)
Jun 29, 2022 15.67 15.67 13.95 14.15 86,632 -1.04(-6.83%)
Jun 28, 2022 15.43 15.67 14.99 15.19 93,313 +0.02(+0.16%)
Jun 27, 2022 15.00 15.51 14.57 15.17 121,679 +0.89(+6.24%)
Jun 24, 2022 14.37 14.73 14.03 14.28 143,407 -0.08(-0.58%)
Jun 23, 2022 16.20 16.20 14.16 14.36 139,501 -1.62(-10.16%)
Jun 22, 2022 15.95 16.09 15.27 15.98 60,759 -0.29(-1.79%)
Jun 21, 2022 15.29 16.55 14.78 16.27 139,292 +1.76(+12.10%)
Jun 17, 2022 13.34 14.71 13.11 14.52 124,896 +1.22(+9.14%)
Jun 16, 2022 13.92 14.23 12.65 13.30 170,716 -1.29(-8.84%)
Jun 15, 2022 13.84 14.85 13.84 14.59 66,444 +0.76(+5.48%)
Jun 14, 2022 14.57 14.98 13.72 13.84 92,276 -0.17(-1.25%)
Jun 13, 2022 15.82 15.82 13.95 14.01 129,010 -2.03(-12.66%)
Jun 10, 2022 16.39 16.96 15.86 16.04 93,113 -0.45(-2.73%)
Jun 09, 2022 16.86 17.48 16.47 16.49 121,942 -0.42(-2.46%)
Jun 08, 2022 16.61 17.02 16.23 16.91 90,948 +0.32(+1.91%)
Jun 07, 2022 15.32 16.82 15.28 16.59 106,391 +1.30(+8.49%)
Jun 06, 2022 14.93 15.38 14.58 15.29 72,420 +0.50(+3.38%)
Jun 03, 2022 16.47 16.82 14.65 14.79 152,624 -1.64(-9.98%)
Jun 02, 2022 16.41 16.82 16.25 16.43 64,664 -0.06(-0.35%)
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.