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 11, 2016 | $12.70 | $13.19 | $12.51 | $12.88 | 28 800 |
| Feb 10, 2016 | $13.23 | $13.24 | $12.70 | $12.74 | 12 000 |
| Feb 09, 2016 | $13.48 | $13.90 | $13.20 | $13.17 | 19 600 |
| Feb 08, 2016 | $13.70 | $13.70 | $13.04 | $13.60 | 14 000 |
| Feb 05, 2016 | $14.05 | $14.05 | $13.51 | $13.58 | 15 800 |
| Feb 04, 2016 | $14.57 | $14.83 | $14.04 | $13.98 | 25 300 |
| Feb 03, 2016 | $13.96 | $14.73 | $13.32 | $14.62 | 48 400 |
| Feb 02, 2016 | $13.70 | $13.94 | $13.51 | $13.62 | 9 100 |
| Feb 01, 2016 | $14.00 | $14.60 | $13.61 | $13.93 | 42 400 |
| Jan 29, 2016 | $14.80 | $15.24 | $14.05 | $14.20 | 18 400 |
| Jan 28, 2016 | $14.20 | $14.81 | $14.20 | $14.55 | 23 200 |
| Jan 27, 2016 | $13.66 | $14.23 | $13.53 | $13.77 | 20 900 |
| Jan 26, 2016 | $13.15 | $13.92 | $12.84 | $13.50 | 20 500 |
| Jan 25, 2016 | $13.15 | $13.23 | $12.98 | $12.76 | 17 900 |
| Jan 22, 2016 | $13.22 | $13.48 | $12.56 | $12.96 | 152 800 |
| Jan 21, 2016 | $12.05 | $12.95 | $12.05 | $12.52 | 253 400 |
| Jan 20, 2016 | $12.11 | $12.30 | $12.08 | $11.99 | 28 500 |
| Jan 19, 2016 | $12.32 | $12.37 | $12.15 | $12.03 | 36 300 |
| Jan 15, 2016 | $12.25 | $12.42 | $12.21 | $12.18 | 20 400 |
| Jan 14, 2016 | $12.38 | $12.50 | $12.10 | $12.28 | 28 000 |
| Jan 13, 2016 | $12.22 | $12.48 | $12.04 | $12.16 | 13 200 |
| Jan 12, 2016 | $12.67 | $13.00 | $12.00 | $12.00 | 30 900 |
| Jan 11, 2016 | $13.07 | $13.61 | $12.39 | $12.30 | 25 700 |
| Jan 08, 2016 | $12.58 | $13.08 | $12.51 | $12.84 | 12 200 |
| Jan 07, 2016 | $12.96 | $13.19 | $12.50 | $12.30 | 20 600 |
