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 |
| Oct 05, 2023 | $18.16 | $18.73 | $17.27 | $18.45 | 66 620 |
| Oct 04, 2023 | $18.51 | $19.28 | $18.10 | $18.25 | 23 364 |
| Oct 03, 2023 | $18.96 | $19.29 | $18.50 | $18.56 | 23 084 |
| Oct 02, 2023 | $19.50 | $19.71 | $18.96 | $19.06 | 19 067 |
| Sep 29, 2023 | $20.12 | $20.30 | $19.40 | $19.48 | 39 032 |
| Sep 28, 2023 | $20.20 | $20.44 | $20.09 | $20.09 | 14 270 |
| Sep 27, 2023 | $20.08 | $20.50 | $19.90 | $20.35 | 16 613 |
| Sep 26, 2023 | $20.01 | $20.17 | $19.80 | $19.82 | 22 076 |
| Sep 25, 2023 | $19.78 | $20.34 | $19.75 | $20.20 | 24 760 |
| Sep 22, 2023 | $19.71 | $20.22 | $19.59 | $19.83 | 44 683 |
| Sep 21, 2023 | $20.00 | $20.00 | $19.52 | $19.57 | 36 718 |
| Sep 20, 2023 | $20.70 | $21.20 | $20.30 | $20.31 | 38 948 |
| Sep 19, 2023 | $22.39 | $22.20 | $20.85 | $20.96 | 40 863 |
| Sep 18, 2023 | $22.10 | $22.65 | $21.69 | $22.54 | 23 454 |
| Sep 15, 2023 | $22.62 | $22.72 | $22.00 | $22.13 | 15 201 |
| Sep 14, 2023 | $22.85 | $22.85 | $22.31 | $22.60 | 23 699 |
| Sep 13, 2023 | $22.32 | $22.58 | $21.75 | $22.50 | 33 448 |
| Sep 12, 2023 | $21.38 | $22.55 | $21.50 | $22.32 | 35 080 |
| Sep 11, 2023 | $20.80 | $21.34 | $20.68 | $21.34 | 30 147 |
| Sep 08, 2023 | $20.50 | $20.75 | $20.40 | $20.75 | 20 244 |
| Sep 07, 2023 | $20.00 | $20.63 | $20.00 | $20.35 | 35 294 |
| Sep 06, 2023 | $20.23 | $20.55 | $20.00 | $20.10 | 16 971 |
| Sep 05, 2023 | $20.55 | $20.78 | $20.00 | $20.24 | 26 200 |
| Sep 01, 2023 | $20.80 | $21.12 | $20.47 | $20.63 | 14 551 |
| Aug 31, 2023 | $20.45 | $21.29 | $20.37 | $20.77 | 46 073 |
