NYSE:CRT
Cross Timbers Royalty Trust Stock Price (Quote)
$14.40
-0.0400 (-0.277%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.70 | $14.98 | Friday, 26th Apr 2024 CRT stock ended at $14.40. This is 0.277% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.27% from a day low at $13.95 to a day high of $14.68. |
| 90 days | $12.50 | $18.49 | |
| 52 weeks | $12.50 | $26.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $14.40 | $14.68 | $13.95 | $14.40 | 52 470 |
| Apr 25, 2024 | $14.41 | $14.61 | $14.40 | $14.44 | 20 052 |
| Apr 24, 2024 | $14.72 | $14.72 | $14.42 | $14.48 | 17 940 |
| Apr 23, 2024 | $14.59 | $14.89 | $14.10 | $14.53 | 37 340 |
| Apr 22, 2024 | $14.55 | $14.98 | $14.45 | $14.62 | 45 087 |
| Apr 19, 2024 | $13.14 | $14.60 | $13.14 | $14.41 | 94 271 |
| Apr 18, 2024 | $12.95 | $13.36 | $12.95 | $13.14 | 17 245 |
| Apr 17, 2024 | $12.90 | $13.27 | $12.90 | $13.16 | 37 570 |
| Apr 16, 2024 | $12.80 | $13.22 | $12.80 | $12.92 | 37 437 |
| Apr 15, 2024 | $13.05 | $13.24 | $12.70 | $12.73 | 40 124 |
| Apr 12, 2024 | $13.25 | $13.57 | $13.05 | $13.10 | 46 866 |
| Apr 11, 2024 | $13.31 | $13.52 | $13.26 | $13.30 | 13 318 |
| Apr 10, 2024 | $13.21 | $13.63 | $13.21 | $13.25 | 18 702 |
| Apr 09, 2024 | $13.24 | $13.44 | $13.16 | $13.40 | 25 516 |
| Apr 08, 2024 | $13.56 | $13.76 | $13.15 | $13.19 | 38 908 |
| Apr 05, 2024 | $13.84 | $13.98 | $13.48 | $13.69 | 33 607 |
| Apr 04, 2024 | $13.31 | $13.99 | $13.31 | $13.74 | 33 075 |
| Apr 03, 2024 | $13.16 | $13.44 | $13.16 | $13.37 | 27 942 |
| Apr 02, 2024 | $13.29 | $13.45 | $13.05 | $13.23 | 49 505 |
| Apr 01, 2024 | $13.00 | $13.62 | $12.83 | $13.53 | 64 602 |
| Mar 28, 2024 | $13.12 | $13.51 | $13.02 | $13.04 | 50 978 |
| Mar 27, 2024 | $13.16 | $13.30 | $12.74 | $13.10 | 30 857 |
| Mar 26, 2024 | $14.00 | $14.00 | $13.35 | $13.41 | 28 278 |
| Mar 25, 2024 | $13.35 | $14.28 | $13.31 | $14.00 | 55 211 |
| Mar 22, 2024 | $12.52 | $13.16 | $12.50 | $13.11 | 79 507 |
