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 |
| 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 |
| Mar 21, 2024 | $13.03 | $13.31 | $12.50 | $12.62 | 140 043 |
| Mar 20, 2024 | $14.79 | $14.79 | $12.90 | $13.03 | 191 579 |
| Mar 19, 2024 | $15.52 | $15.52 | $14.90 | $14.90 | 133 120 |
| Mar 18, 2024 | $17.10 | $17.10 | $14.35 | $15.51 | 191 581 |
| Mar 15, 2024 | $17.13 | $17.30 | $16.95 | $17.11 | 16 334 |
| Mar 14, 2024 | $17.16 | $17.28 | $17.00 | $17.28 | 17 154 |
| Mar 13, 2024 | $17.13 | $17.19 | $17.01 | $17.07 | 18 212 |
| Mar 12, 2024 | $16.66 | $17.09 | $16.66 | $16.99 | 15 200 |
| Mar 11, 2024 | $16.59 | $16.96 | $16.59 | $16.66 | 32 068 |
| Mar 08, 2024 | $16.68 | $16.99 | $16.59 | $16.60 | 35 389 |
| Mar 07, 2024 | $17.00 | $17.12 | $16.77 | $16.77 | 21 864 |
| Mar 06, 2024 | $17.04 | $17.15 | $17.02 | $17.02 | 9 577 |
| Mar 05, 2024 | $16.88 | $17.10 | $16.88 | $17.03 | 13 207 |
| Mar 04, 2024 | $17.09 | $17.35 | $16.91 | $16.91 | 32 653 |
| Mar 01, 2024 | $17.01 | $17.28 | $17.00 | $17.07 | 24 459 |
