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 |
| Mar 18, 2016 | $16.32 | $16.32 | $15.75 | $15.77 | 15 900 |
| Mar 17, 2016 | $15.60 | $16.34 | $15.60 | $16.18 | 13 400 |
| Mar 16, 2016 | $15.13 | $15.75 | $14.85 | $15.45 | 18 100 |
| Mar 15, 2016 | $14.84 | $15.23 | $14.29 | $14.98 | 23 600 |
| Mar 14, 2016 | $15.18 | $15.18 | $14.60 | $14.93 | 19 800 |
| Mar 11, 2016 | $15.25 | $15.60 | $15.21 | $15.21 | 12 100 |
| Mar 10, 2016 | $15.31 | $15.50 | $14.95 | $15.05 | 10 600 |
| Mar 09, 2016 | $15.35 | $16.31 | $15.32 | $15.40 | 8 700 |
| Mar 08, 2016 | $15.64 | $16.00 | $14.91 | $15.19 | 25 400 |
| Mar 07, 2016 | $15.24 | $16.46 | $15.24 | $16.10 | 41 900 |
| Mar 04, 2016 | $14.82 | $15.65 | $14.80 | $15.09 | 20 200 |
| Mar 03, 2016 | $14.50 | $15.00 | $14.50 | $14.65 | 20 000 |
| Mar 02, 2016 | $14.18 | $14.65 | $14.11 | $14.46 | 12 700 |
| Mar 01, 2016 | $14.35 | $14.57 | $13.99 | $14.10 | 13 500 |
| Feb 29, 2016 | $14.11 | $14.59 | $13.80 | $14.59 | 10 700 |
| Feb 26, 2016 | $13.88 | $14.25 | $13.55 | $14.21 | 21 900 |
| Feb 25, 2016 | $13.90 | $14.11 | $13.55 | $13.58 | 11 400 |
| Feb 24, 2016 | $14.12 | $14.33 | $13.38 | $14.07 | 29 500 |
| Feb 23, 2016 | $14.00 | $14.46 | $13.96 | $14.34 | 5 000 |
| Feb 22, 2016 | $13.85 | $14.53 | $13.47 | $14.23 | 26 000 |
| Feb 19, 2016 | $14.10 | $14.10 | $13.51 | $13.54 | 23 600 |
| Feb 18, 2016 | $14.66 | $14.70 | $14.01 | $14.06 | 21 100 |
| Feb 17, 2016 | $13.49 | $14.50 | $13.40 | $14.42 | 17 300 |
| Feb 16, 2016 | $13.36 | $13.71 | $13.36 | $13.36 | 20 700 |
| Feb 12, 2016 | $13.70 | $13.95 | $12.76 | $13.28 | 34 300 |
