Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

18.75 +0.25 (+1.35%)
Streaming Delayed Price Updated: 10:24 AM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 18.72 19.03 18.50 18.50 28,726 -0.37(-1.96%)
Dec 07, 2023 19.00 19.00 18.74 18.87 11,568 +0.00(+0.00%)
Dec 06, 2023 19.05 19.37 18.70 18.87 18,999 -0.32(-1.67%)
Dec 05, 2023 19.11 19.44 18.81 19.19 18,292 +0.00(+0.00%)
Dec 04, 2023 18.86 19.43 18.81 19.19 30,967 +0.32(+1.70%)
Dec 01, 2023 19.02 19.18 18.87 18.87 10,867 +0.10(+0.53%)
Nov 30, 2023 19.50 19.65 18.65 18.77 32,053 -0.59(-3.05%)
Nov 29, 2023 20.00 20.00 19.36 19.36 17,659 -0.59(-2.96%)
Nov 28, 2023 20.32 20.32 19.85 19.95 16,710 -0.27(-1.33%)
Nov 27, 2023 20.05 20.35 19.87 20.22 42,102 +0.18(+0.89%)
Nov 24, 2023 19.86 20.05 19.71 20.04 34,297 +0.18(+0.90%)
Nov 22, 2023 19.70 19.86 19.35 19.86 40,055 +0.03(+0.15%)
Nov 21, 2023 19.50 19.86 19.18 19.83 20,960 +0.29(+1.47%)
Nov 20, 2023 19.53 19.85 19.14 19.54 37,866 +0.09(+0.46%)
Nov 17, 2023 18.44 19.53 18.44 19.45 23,056 +1.01(+5.49%)
Nov 16, 2023 18.74 19.02 18.39 18.44 24,027 -0.67(-3.48%)
Nov 15, 2023 19.44 19.44 18.89 19.11 29,442 -0.24(-1.23%)
Nov 14, 2023 19.76 19.76 19.16 19.34 29,472 -0.26(-1.32%)
Nov 13, 2023 18.86 19.75 18.86 19.60 20,165 +0.55(+2.86%)
Nov 10, 2023 17.79 19.18 17.79 19.06 23,510 +1.08(+6.02%)
Nov 09, 2023 18.03 18.65 17.89 17.97 21,814 -0.33(-1.79%)
Nov 08, 2023 18.26 18.42 17.72 18.30 31,235 +0.60(+3.36%)
Nov 07, 2023 17.66 18.15 17.65 17.71 24,551 -0.10(-0.56%)
Nov 06, 2023 18.05 18.54 17.62 17.81 37,598 -0.45(-2.45%)
Nov 03, 2023 18.06 18.61 17.96 18.25 20,832 -0.11(-0.59%)
Nov 02, 2023 17.95 18.66 17.85 18.36 21,808 +0.59(+3.29%)
Nov 01, 2023 17.47 18.08 17.41 17.78 38,174 +0.31(+1.76%)
Oct 31, 2023 17.44 17.62 17.38 17.47 12,757 -0.07(-0.40%)
Oct 30, 2023 18.04 18.04 17.37 17.54 26,172 -0.03(-0.17%)
Oct 27, 2023 17.61 17.90 17.37 17.57 18,353 -0.06(-0.34%)
Oct 26, 2023 17.61 17.98 17.42 17.63 21,487 +0.01(+0.06%)
Oct 25, 2023 17.95 17.95 17.48 17.62 68,255 -0.39(-2.19%)
Oct 24, 2023 17.76 18.12 17.76 18.01 13,045 +0.26(+1.44%)
Oct 23, 2023 18.00 18.00 17.75 17.76 21,985 -0.25(-1.37%)
Oct 20, 2023 18.23 18.45 17.97 18.00 14,857 -0.21(-1.14%)
Oct 19, 2023 18.91 18.91 18.15 18.21 14,404 -0.47(-2.53%)
Oct 18, 2023 18.79 18.98 18.59 18.68 13,960 -0.20(-1.05%)
Oct 17, 2023 18.59 18.88 18.57 18.88 15,808 +0.01(+0.05%)
Oct 16, 2023 18.65 18.99 18.59 18.87 15,252 +0.14(+0.74%)
Oct 13, 2023 18.59 19.19 18.59 18.73 20,088 +0.14(+0.74%)
Oct 12, 2023 18.35 18.81 17.85 18.59 35,259 +0.45(+2.50%)
Oct 11, 2023 18.45 18.46 17.95 18.14 20,915 -0.25(-1.34%)
Oct 10, 2023 18.65 19.01 18.25 18.39 19,740 -0.46(-2.46%)
Oct 09, 2023 18.60 19.12 18.40 18.85 16,544 +0.54(+2.96%)
Oct 06, 2023 18.21 18.53 17.72 18.31 35,121 +0.11(+0.60%)
Oct 05, 2023 17.91 18.64 17.04 18.20 67,759 +0.20(+1.10%)
Oct 04, 2023 18.26 19.02 17.79 18.00 23,686 -0.31(-1.67%)
Oct 03, 2023 18.70 19.03 18.25 18.31 23,485 -0.49(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.