NYSE:CRT
Cross Timbers Royalty Trust Stock Price (Quote)
$13.78
+0.0150 (+0.109%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.70 | $14.98 | Friday, 10th May 2024 CRT stock ended at $13.78. This is 0.109% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.16% from a day low at $13.61 to a day high of $14.04. |
| 90 days | $12.50 | $17.72 | |
| 52 weeks | $12.50 | $26.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $24.44 | $24.08 | $20.80 | $21.20 | 165 325 |
| Jun 16, 2023 | $25.47 | $25.49 | $24.02 | $24.79 | 60 288 |
| Jun 15, 2023 | $25.27 | $26.10 | $25.10 | $25.51 | 43 399 |
| Jun 14, 2023 | $25.10 | $26.10 | $24.79 | $25.21 | 66 869 |
| Jun 13, 2023 | $24.25 | $25.49 | $24.25 | $24.90 | 56 801 |
| Jun 12, 2023 | $23.40 | $24.20 | $23.37 | $24.18 | 38 114 |
| Jun 09, 2023 | $24.00 | $24.07 | $23.36 | $23.75 | 32 723 |
| Jun 08, 2023 | $23.98 | $24.00 | $23.35 | $23.90 | 32 365 |
| Jun 07, 2023 | $23.32 | $24.20 | $23.05 | $23.65 | 63 589 |
| Jun 06, 2023 | $22.14 | $22.78 | $21.80 | $22.53 | 28 569 |
| Jun 05, 2023 | $21.86 | $22.56 | $21.63 | $22.23 | 63 745 |
| Jun 02, 2023 | $21.17 | $22.13 | $20.60 | $21.71 | 32 929 |
| Jun 01, 2023 | $20.65 | $21.33 | $20.50 | $20.79 | 39 430 |
| May 31, 2023 | $21.29 | $21.33 | $20.71 | $21.07 | 31 248 |
| May 30, 2023 | $22.20 | $22.20 | $20.62 | $21.29 | 50 250 |
| May 26, 2023 | $22.03 | $22.18 | $21.51 | $22.05 | 23 462 |
| May 25, 2023 | $22.64 | $22.53 | $21.15 | $21.23 | 33 730 |
| May 24, 2023 | $21.71 | $22.48 | $21.63 | $22.36 | 30 336 |
| May 23, 2023 | $22.17 | $23.31 | $21.50 | $21.80 | 96 216 |
| May 22, 2023 | $21.38 | $22.64 | $21.21 | $22.64 | 53 407 |
| May 19, 2023 | $20.25 | $21.25 | $20.54 | $21.18 | 43 101 |
| May 18, 2023 | $20.20 | $20.52 | $19.81 | $20.21 | 22 911 |
| May 17, 2023 | $20.37 | $20.89 | $19.70 | $19.80 | 55 375 |
| May 16, 2023 | $20.65 | $20.99 | $20.15 | $20.41 | 33 357 |
| May 15, 2023 | $20.84 | $21.28 | $20.15 | $20.69 | 49 437 |
