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 |
| Feb 29, 2024 | $17.32 | $17.45 | $16.98 | $17.09 | 18 823 |
| Feb 28, 2024 | $17.55 | $17.58 | $17.37 | $17.44 | 9 650 |
| Feb 27, 2024 | $17.63 | $17.71 | $17.37 | $17.58 | 22 029 |
| Feb 26, 2024 | $17.55 | $17.72 | $17.55 | $17.62 | 24 785 |
| Feb 23, 2024 | $17.33 | $17.55 | $17.33 | $17.52 | 11 440 |
| Feb 22, 2024 | $17.13 | $17.48 | $17.13 | $17.35 | 23 193 |
| Feb 21, 2024 | $17.48 | $17.48 | $17.16 | $17.25 | 19 160 |
| Feb 20, 2024 | $17.57 | $17.57 | $17.16 | $17.22 | 18 189 |
| Feb 16, 2024 | $17.48 | $17.60 | $17.38 | $17.47 | 21 352 |
| Feb 15, 2024 | $17.43 | $17.60 | $17.35 | $17.46 | 19 254 |
| Feb 14, 2024 | $17.25 | $17.40 | $17.13 | $17.26 | 23 185 |
| Feb 13, 2024 | $17.05 | $17.17 | $16.87 | $17.04 | 20 578 |
| Feb 12, 2024 | $17.30 | $17.36 | $16.86 | $16.87 | 21 627 |
| Feb 09, 2024 | $17.38 | $17.52 | $16.87 | $16.99 | 31 327 |
| Feb 08, 2024 | $16.85 | $17.19 | $16.80 | $17.15 | 19 673 |
| Feb 07, 2024 | $17.40 | $17.40 | $16.80 | $16.84 | 41 404 |
| Feb 06, 2024 | $17.60 | $17.70 | $17.40 | $17.40 | 25 603 |
| Feb 05, 2024 | $17.97 | $17.98 | $17.53 | $17.76 | 24 993 |
| Feb 02, 2024 | $17.75 | $17.88 | $17.69 | $17.69 | 19 550 |
| Feb 01, 2024 | $17.90 | $18.08 | $17.81 | $17.87 | 18 179 |
| Jan 31, 2024 | $18.04 | $18.10 | $17.80 | $17.93 | 24 482 |
| Jan 30, 2024 | $18.08 | $18.22 | $17.89 | $17.92 | 25 087 |
| Jan 29, 2024 | $18.30 | $18.49 | $18.22 | $18.32 | 54 842 |
| Jan 26, 2024 | $18.00 | $18.35 | $18.00 | $18.23 | 21 302 |
| Jan 25, 2024 | $18.14 | $18.18 | $18.00 | $18.09 | 17 599 |
