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 |
| Jul 26, 2023 | $22.15 | $22.37 | $21.08 | $21.24 | 39 476 |
| Jul 25, 2023 | $21.44 | $22.32 | $21.42 | $21.84 | 62 941 |
| Jul 24, 2023 | $21.39 | $22.20 | $21.20 | $21.47 | 52 686 |
| Jul 21, 2023 | $19.52 | $21.20 | $19.24 | $21.10 | 64 418 |
| Jul 20, 2023 | $19.52 | $19.99 | $19.32 | $19.51 | 37 297 |
| Jul 19, 2023 | $19.52 | $19.95 | $19.37 | $19.61 | 34 248 |
| Jul 18, 2023 | $19.11 | $19.75 | $19.11 | $19.62 | 39 188 |
| Jul 17, 2023 | $19.65 | $19.77 | $19.10 | $19.23 | 33 615 |
| Jul 14, 2023 | $19.15 | $19.88 | $19.12 | $19.65 | 30 695 |
| Jul 13, 2023 | $18.99 | $19.81 | $18.60 | $19.27 | 78 564 |
| Jul 12, 2023 | $20.30 | $20.61 | $19.01 | $19.06 | 113 153 |
| Jul 11, 2023 | $20.35 | $20.98 | $20.07 | $20.30 | 63 120 |
| Jul 10, 2023 | $21.60 | $21.89 | $20.15 | $20.27 | 69 275 |
| Jul 07, 2023 | $21.05 | $21.84 | $21.05 | $21.54 | 24 460 |
| Jul 06, 2023 | $21.28 | $21.55 | $20.61 | $21.19 | 49 647 |
| Jul 05, 2023 | $21.50 | $22.09 | $20.86 | $20.86 | 84 081 |
| Jul 03, 2023 | $21.76 | $22.51 | $21.84 | $21.84 | 19 283 |
| Jun 30, 2023 | $22.31 | $22.61 | $21.66 | $22.03 | 25 280 |
| Jun 29, 2023 | $22.40 | $23.35 | $22.00 | $22.62 | 56 887 |
| Jun 28, 2023 | $22.70 | $23.39 | $22.05 | $22.46 | 42 402 |
| Jun 27, 2023 | $22.05 | $22.85 | $22.03 | $22.40 | 28 176 |
| Jun 26, 2023 | $21.42 | $23.41 | $21.36 | $22.50 | 29 180 |
| Jun 23, 2023 | $22.00 | $22.00 | $21.23 | $21.31 | 13 863 |
| Jun 22, 2023 | $22.24 | $22.24 | $21.65 | $21.81 | 23 936 |
| Jun 21, 2023 | $21.89 | $22.49 | $21.50 | $22.34 | 33 824 |
