Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust Common Stock (NY: CRT )

9.610 -0.290 (-2.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 9.600 9.870 9.500 9.610 47,512 -0.29(-2.93%)
Dec 26, 2024 9.700 10.05 9.700 9.900 48,602 +0.10(+1.01%)
Dec 24, 2024 9.500 9.880 9.490 9.801 17,466 +0.23(+2.41%)
Dec 23, 2024 9.756 9.796 9.433 9.570 26,089 -0.04(-0.42%)
Dec 20, 2024 9.360 9.918 9.360 9.610 42,543 +0.25(+2.68%)
Dec 19, 2024 9.500 9.543 9.270 9.359 38,858 -0.11(-1.17%)
Dec 18, 2024 9.800 9.850 9.400 9.470 53,680 -0.30(-3.07%)
Dec 17, 2024 10.05 10.05 9.750 9.770 28,723 -0.23(-2.32%)
Dec 16, 2024 10.03 10.23 9.990 10.00 29,988 -0.11(-1.07%)
Dec 13, 2024 9.950 10.25 9.920 10.11 32,779 -0.04(-0.39%)
Dec 12, 2024 10.06 10.27 10.06 10.15 29,730 +0.07(+0.69%)
Dec 11, 2024 9.860 10.11 9.860 10.08 27,945 +0.10(+1.00%)
Dec 10, 2024 10.00 10.12 9.820 9.980 35,338 -0.02(-0.20%)
Dec 09, 2024 10.00 10.32 9.960 10.00 30,211 -0.09(-0.89%)
Dec 06, 2024 10.01 10.23 10.01 10.09 20,816 -0.03(-0.30%)
Dec 05, 2024 10.19 10.82 10.09 10.12 13,596 +0.02(+0.20%)
Dec 04, 2024 10.49 10.57 10.02 10.10 18,180 -0.36(-3.44%)
Dec 03, 2024 10.66 10.66 10.35 10.46 20,314 -0.13(-1.23%)
Dec 02, 2024 10.89 11.00 10.48 10.59 47,102 -0.35(-3.20%)
Nov 29, 2024 11.02 11.10 10.94 10.94 9,482 -0.03(-0.25%)
Nov 27, 2024 10.79 11.06 10.79 10.97 28,670 +0.21(+1.94%)
Nov 26, 2024 10.61 10.85 10.61 10.76 18,305 +0.07(+0.65%)
Nov 25, 2024 10.74 10.84 10.61 10.69 30,370 -0.18(-1.64%)
Nov 22, 2024 10.91 11.11 10.87 10.87 36,205 -0.14(-1.26%)
Nov 21, 2024 10.40 11.19 10.31 11.01 56,435 +0.71(+6.94%)
Nov 20, 2024 10.08 10.29 10.02 10.29 19,383 +0.34(+3.39%)
Nov 19, 2024 10.16 10.19 9.837 9.956 19,648 -0.11(-1.08%)
Nov 18, 2024 9.906 10.21 9.787 10.06 56,754 +0.23(+2.32%)
Nov 15, 2024 10.16 10.19 9.693 9.837 34,931 -0.11(-1.10%)
Nov 14, 2024 9.916 10.06 9.876 9.946 22,449 -0.01(-0.10%)
Nov 13, 2024 10.02 10.06 9.916 9.956 23,197 -0.06(-0.59%)
Nov 12, 2024 10.02 10.06 9.901 10.02 14,671 +0.05(+0.50%)
Nov 11, 2024 9.837 10.01 9.747 9.965 18,714 +0.19(+1.93%)
Nov 08, 2024 10.03 10.03 9.728 9.777 15,838 -0.05(-0.50%)
Nov 07, 2024 9.916 10.14 9.767 9.827 17,519 -0.23(-2.27%)
Nov 06, 2024 9.817 10.16 9.618 10.05 38,612 +0.26(+2.68%)
Nov 05, 2024 9.866 9.916 9.718 9.792 16,203 -0.18(-1.84%)
Nov 04, 2024 9.678 10.21 9.618 9.975 36,238 +0.20(+2.03%)
Nov 01, 2024 10.20 10.46 9.549 9.777 38,190 -0.29(-2.86%)
Oct 31, 2024 10.24 10.38 10.06 10.06 18,206 -0.28(-2.73%)
Oct 30, 2024 10.25 10.48 10.17 10.35 12,443 +0.00(+0.00%)
Oct 29, 2024 10.59 10.59 10.19 10.35 25,832 -0.41(-3.85%)
Oct 28, 2024 10.56 10.79 10.38 10.76 43,105 +0.20(+1.86%)
Oct 25, 2024 10.84 10.84 10.51 10.56 32,604 -0.18(-1.65%)
Oct 24, 2024 10.89 11.07 10.74 10.74 18,746 -0.14(-1.27%)
Oct 23, 2024 11.08 11.19 10.77 10.88 24,195 -0.15(-1.34%)
Oct 22, 2024 11.18 11.42 10.97 11.03 47,127 -0.08(-0.71%)
Oct 21, 2024 11.18 11.61 11.08 11.11 59,389 -0.01(-0.09%)
Oct 18, 2024 10.98 11.16 10.89 11.12 19,015 +0.22(+1.99%)
Oct 17, 2024 10.83 10.98 10.59 10.90 19,451 +0.07(+0.64%)
Oct 16, 2024 10.64 11.01 10.64 10.83 18,281 +0.10(+0.92%)
Oct 15, 2024 10.94 11.03 10.63 10.73 28,720 -0.21(-1.89%)
Oct 14, 2024 10.50 11.05 10.50 10.94 34,291 +0.30(+2.78%)
Oct 11, 2024 10.47 10.64 10.27 10.64 26,532 +0.37(+3.60%)
Oct 10, 2024 10.25 10.44 10.25 10.27 11,760 +0.00(+0.05%)
Oct 09, 2024 10.17 10.33 10.17 10.27 13,486 +0.04(+0.39%)
Oct 08, 2024 10.60 10.60 10.05 10.23 40,366 -0.45(-4.24%)
Oct 07, 2024 10.51 10.74 10.51 10.68 19,378 +0.05(+0.46%)
Oct 04, 2024 10.75 10.75 10.58 10.63 11,691 +0.01(+0.09%)
Oct 03, 2024 10.36 10.78 10.35 10.62 18,088 +0.33(+3.16%)
Oct 02, 2024 10.33 10.56 10.30 10.30 26,638 -0.08(-0.76%)
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 following
Privacy Policy and Terms and Conditions.