Cross Timbers Royalty Trust (NY: CRT )

9.820 -0.060 (-0.61%)

Streaming Delayed Price Updated: 10:05 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	9.950	10.00	9.800	9.875	16,067	-0.19(-1.84%)
Nov 04, 2024	9.760	10.30	9.700	10.06	35,934	+0.20(+2.03%)
Nov 01, 2024	10.29	10.54	9.630	9.860	37,869	-0.29(-2.86%)
Oct 31, 2024	10.33	10.47	10.15	10.15	18,053	-0.35(-3.33%)
Oct 30, 2024	10.40	10.63	10.32	10.50	12,262	+0.00(+0.00%)
Oct 29, 2024	10.75	10.75	10.34	10.50	25,457	-0.42(-3.85%)
Oct 28, 2024	10.72	10.95	10.53	10.92	42,478	+0.20(+1.87%)
Oct 25, 2024	11.00	11.00	10.66	10.72	32,130	-0.18(-1.65%)
Oct 24, 2024	11.05	11.23	10.90	10.90	18,474	-0.14(-1.27%)
Oct 23, 2024	11.24	11.36	10.93	11.04	23,844	-0.15(-1.34%)
Oct 22, 2024	11.34	11.59	11.14	11.19	46,442	-0.08(-0.71%)
Oct 21, 2024	11.35	11.78	11.24	11.27	58,526	-0.01(-0.09%)
Oct 18, 2024	11.14	11.32	11.05	11.28	18,739	+0.22(+1.99%)
Oct 17, 2024	10.99	11.14	10.75	11.06	19,169	+0.07(+0.64%)
Oct 16, 2024	10.80	11.17	10.80	10.99	18,016	+0.10(+0.92%)
Oct 15, 2024	11.10	11.19	10.79	10.89	28,303	-0.21(-1.89%)
Oct 14, 2024	10.65	11.21	10.65	11.10	33,793	+0.30(+2.78%)
Oct 11, 2024	10.62	10.80	10.42	10.80	26,147	+0.38(+3.60%)
Oct 10, 2024	10.40	10.59	10.40	10.43	11,589	+0.01(+0.05%)
Oct 09, 2024	10.32	10.48	10.32	10.42	13,290	+0.04(+0.39%)
Oct 08, 2024	10.76	10.76	10.20	10.38	39,779	-0.46(-4.24%)
Oct 07, 2024	10.67	10.90	10.67	10.84	19,097	+0.05(+0.46%)
Oct 04, 2024	10.91	10.91	10.74	10.79	11,521	+0.01(+0.09%)
Oct 03, 2024	10.51	10.94	10.50	10.78	17,825	+0.33(+3.16%)
Oct 02, 2024	10.48	10.71	10.45	10.45	26,251	-0.08(-0.76%)
Oct 01, 2024	10.59	10.70	10.50	10.53	19,971	-0.04(-0.38%)
Sep 30, 2024	10.21	10.68	10.21	10.57	27,780	+0.44(+4.36%)
Sep 27, 2024	10.26	10.45	10.08	10.13	33,820	-0.15(-1.45%)
Sep 26, 2024	10.39	10.54	10.24	10.28	27,528	-0.17(-1.61%)
Sep 25, 2024	10.66	10.72	10.41	10.44	32,614	-0.35(-3.21%)
Sep 24, 2024	10.10	11.00	9.871	10.79	132,423	+0.97(+9.82%)
Sep 23, 2024	9.722	10.06	9.623	9.826	59,816	+0.13(+1.38%)
Sep 20, 2024	9.346	9.831	9.257	9.692	56,401	+0.49(+5.27%)
Sep 19, 2024	9.326	9.326	9.181	9.207	11,855	+0.05(+0.54%)
Sep 18, 2024	9.197	9.385	9.158	9.158	10,204	-0.11(-1.18%)
Sep 17, 2024	9.405	9.405	9.178	9.267	23,941	-0.09(-0.95%)
Sep 16, 2024	9.217	9.376	9.178	9.356	19,442	+0.19(+2.05%)
Sep 13, 2024	9.247	9.455	9.079	9.168	32,144	+0.07(+0.76%)
Sep 12, 2024	8.930	9.178	8.930	9.098	23,748	+0.14(+1.55%)
Sep 11, 2024	9.039	9.059	8.960	8.960	13,257	-0.04(-0.44%)
Sep 10, 2024	8.861	9.029	8.811	8.999	12,333	+0.20(+2.25%)
Sep 09, 2024	8.881	9.079	8.801	8.801	37,888	-0.19(-2.09%)
Sep 06, 2024	8.980	9.108	8.792	8.989	37,814	-0.06(-0.71%)
Sep 05, 2024	9.296	9.316	9.039	9.054	36,149	-0.22(-2.35%)
Sep 04, 2024	9.158	9.296	9.158	9.272	17,588	+0.01(+0.16%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Cross Timbers Royalty Trust (NY: CRT )

Historical Prices