ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cross Timbers Royalty Trust Common Stock (NY:CRT)

10.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 10.00 10.63 9.929 10.63 111,058 +0.64(+6.41%)
Mar 26, 2026 9.880 9.990 9.734 9.990 17,235 +0.03(+0.30%)
Mar 25, 2026 9.550 9.990 9.422 9.960 77,639 +0.46(+4.84%)
Mar 24, 2026 9.900 9.940 9.268 9.500 133,172 -0.35(-3.55%)
Mar 23, 2026 9.700 9.900 9.220 9.850 270,177 +0.13(+1.34%)
Mar 20, 2026 10.00 10.00 9.690 9.720 74,350 -0.22(-2.21%)
Mar 19, 2026 10.00 10.00 9.900 9.940 19,129 +0.05(+0.51%)
Mar 18, 2026 9.800 9.950 9.750 9.890 20,263 +0.15(+1.54%)
Mar 17, 2026 9.730 9.800 9.610 9.740 17,069 +0.12(+1.25%)
Mar 16, 2026 9.840 9.920 9.449 9.620 26,267 -0.20(-2.04%)
Mar 13, 2026 9.950 9.990 9.350 9.820 29,392 -0.13(-1.31%)
Mar 12, 2026 9.740 10.11 9.710 9.950 69,950 +0.18(+1.84%)
Mar 11, 2026 9.600 9.770 9.500 9.770 24,729 +0.22(+2.30%)
Mar 10, 2026 9.830 9.830 9.443 9.550 67,031 -0.22(-2.30%)
Mar 09, 2026 9.510 9.850 9.450 9.775 89,021 +0.28(+2.89%)
Mar 06, 2026 9.610 9.620 9.401 9.500 45,743 +0.00(+0.00%)
Mar 05, 2026 9.160 9.500 9.144 9.500 55,031 +0.43(+4.74%)
Mar 04, 2026 9.000 9.140 8.910 9.070 43,866 +0.09(+1.00%)
Mar 03, 2026 9.100 9.100 8.840 8.980 40,723 -0.01(-0.11%)
Mar 02, 2026 9.150 9.150 8.870 8.990 33,700 -0.02(-0.22%)
Feb 27, 2026 8.930 9.040 8.930 9.010 14,224 +0.08(+0.90%)
Feb 26, 2026 8.980 8.990 8.890 8.930 24,662 -0.06(-0.66%)
Feb 25, 2026 9.020 9.039 8.920 8.990 12,527 +0.05(+0.56%)
Feb 24, 2026 8.821 9.049 8.811 8.940 105,730 +0.06(+0.67%)
Feb 23, 2026 8.950 9.000 8.807 8.880 22,344 -0.01(-0.11%)
Feb 20, 2026 8.950 9.099 8.875 8.890 93,534 -0.05(-0.56%)
Feb 19, 2026 8.552 9.027 8.552 8.940 75,604 +0.31(+3.57%)
Feb 18, 2026 8.473 8.632 8.453 8.632 14,779 +0.12(+1.40%)
Feb 17, 2026 8.602 8.612 8.353 8.512 31,785 -0.09(-1.04%)
Feb 13, 2026 8.542 8.622 8.413 8.602 17,612 +0.08(+0.93%)
Feb 12, 2026 8.552 8.602 8.413 8.522 15,712 -0.02(-0.23%)
Feb 11, 2026 8.413 8.582 8.413 8.542 14,477 +0.08(+0.94%)
Feb 10, 2026 8.443 8.473 8.363 8.463 30,813 +0.04(+0.47%)
Feb 09, 2026 8.492 8.505 8.304 8.423 21,480 +0.00(+0.00%)
Feb 06, 2026 8.373 8.603 8.333 8.423 11,795 +0.01(+0.12%)
Feb 05, 2026 8.403 8.602 8.254 8.413 25,893 -0.08(-0.94%)
Feb 04, 2026 8.512 8.552 8.343 8.492 16,316 +0.06(+0.71%)
Feb 03, 2026 8.512 8.729 8.244 8.433 29,036 -0.13(-1.51%)
Feb 02, 2026 8.612 8.751 8.413 8.562 18,354 -0.19(-2.16%)
Jan 30, 2026 8.681 8.751 8.577 8.751 21,540 +0.07(+0.84%)
Jan 29, 2026 8.659 8.768 8.520 8.678 23,493 +0.06(+0.69%)
Jan 28, 2026 8.589 8.659 8.520 8.619 12,425 -0.03(-0.34%)
Jan 27, 2026 8.668 8.668 8.530 8.649 16,088 +0.05(+0.58%)
Jan 26, 2026 8.490 8.629 8.490 8.599 14,248 +0.11(+1.28%)
Jan 23, 2026 8.540 8.688 8.223 8.490 44,444 +0.04(+0.47%)
Jan 22, 2026 8.777 8.777 8.183 8.451 37,426 -0.31(-3.51%)
Jan 21, 2026 8.569 8.768 8.530 8.758 47,196 +0.19(+2.20%)
Jan 20, 2026 8.183 8.569 8.183 8.569 61,592 +0.38(+4.59%)
Jan 16, 2026 8.223 8.223 8.084 8.193 29,499 +0.05(+0.61%)
Jan 15, 2026 8.173 8.272 8.084 8.143 32,388 +0.00(+0.00%)
Jan 14, 2026 8.193 8.272 8.044 8.143 32,832 +0.05(+0.61%)
Jan 13, 2026 8.173 8.183 8.094 8.094 14,263 -0.04(-0.49%)
Jan 12, 2026 8.094 8.163 8.074 8.134 13,652 +0.01(+0.12%)
Jan 09, 2026 8.163 8.163 7.999 8.124 6,820 -0.04(-0.49%)
Jan 08, 2026 8.025 8.163 8.015 8.163 31,749 +0.10(+1.23%)
Jan 07, 2026 8.134 8.163 7.990 8.064 16,481 +0.00(+0.00%)
Jan 06, 2026 7.970 8.143 7.963 8.064 25,240 +0.14(+1.75%)
Jan 05, 2026 7.757 7.935 7.753 7.925 43,601 +0.19(+2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.