Advertisement
U.S. markets closed

Cross Timbers Royalty Trust (CRT)

NYSE - Nasdaq Real Time Price. Currency in USD
13.04-0.06 (-0.46%)
At close: 04:00PM EDT
13.04 0.00 (0.00%)
After hours: 06:11PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.1213.5513.0213.0413.0451,000
Mar 27, 202413.1613.3012.7413.1013.1030,900
Mar 27, 20240.019 Dividend
Mar 26, 202414.0014.0013.3513.4113.3928,300
Mar 25, 202413.3514.2813.2614.0013.9855,200
Mar 22, 202412.5213.1612.5013.1113.0979,500
Mar 21, 202413.0313.3112.5012.6212.60140,000
Mar 20, 202414.7914.7912.9013.0313.01191,800
Mar 19, 202415.5215.5214.9014.9014.88133,200
Mar 18, 202417.1017.2014.3515.5115.49191,700
Mar 15, 202417.1317.3016.9517.1117.0916,800
Mar 14, 202417.1617.2817.0017.2817.2617,200
Mar 13, 202417.1317.1917.0117.0717.0518,200
Mar 12, 202416.6617.0916.6616.9916.9715,200
Mar 11, 202416.5916.9616.5916.6616.6432,100
Mar 08, 202416.6816.9916.5916.6016.5835,400
Mar 07, 202417.0017.1216.7716.7716.7521,900
Mar 06, 202417.0417.1517.0217.0217.009,600
Mar 05, 202416.8817.1016.8817.0317.0113,200
Mar 04, 202417.0917.3516.9116.9116.8932,800
Mar 01, 202417.0117.2817.0017.0717.0524,500
Feb 29, 202417.3217.4516.9817.0917.0718,800
Feb 28, 202417.5517.5817.3717.4417.429,800
Feb 28, 20240.114 Dividend
Feb 27, 202417.6317.7117.3617.5817.4422,000
Feb 26, 202417.5517.7217.5217.6217.4824,800
Feb 23, 202417.3317.5517.3317.5217.3811,400
Feb 22, 202417.1317.4817.1317.3517.2123,200
Feb 21, 202417.4817.4817.1617.2517.1119,200
Feb 20, 202417.5717.5717.1617.2217.0818,200
Feb 16, 202417.4817.6017.3817.4717.3321,400
Feb 15, 202417.4317.6017.3517.4617.3219,300
Feb 14, 202417.2517.4017.1317.2617.1223,200
Feb 13, 202417.0517.1716.8717.0416.9120,600
Feb 12, 202417.3017.3616.8616.8716.7422,200
Feb 09, 202417.3817.5216.8716.9916.8631,300
Feb 08, 202416.8517.2516.8017.1517.0120,900
Feb 07, 202417.4017.4016.7916.8416.7141,400
Feb 06, 202417.6017.7017.4017.4017.2625,600
Feb 05, 202417.9717.9817.5317.7617.6225,000
Feb 02, 202417.7517.9017.6917.6917.5519,600
Feb 01, 202417.9018.0817.8117.8717.7318,200
Jan 31, 202418.0418.1017.8017.9317.7924,500
Jan 30, 202418.0818.2217.8917.9217.7825,100
Jan 30, 20240.115 Dividend
Jan 29, 202418.3018.4918.2218.3218.0654,800
Jan 26, 202418.0018.3518.0018.2317.9721,300
Jan 25, 202418.1418.2518.0018.0917.8317,600
Jan 24, 202418.1418.3518.0618.1417.8834,100
Jan 23, 202417.5618.1717.5617.8917.6413,700
Jan 22, 202416.9517.8116.7617.6617.4140,100
Jan 19, 202416.9416.9616.5016.7716.5338,500
Jan 18, 202417.1117.1916.9016.9516.7145,000
Jan 17, 202417.3817.4117.1017.2517.0125,200
Jan 16, 202417.4017.5617.3917.3917.1432,300
Jan 12, 202417.6917.7517.3917.4017.1546,700
Jan 11, 202417.6817.8617.5017.5017.2529,700
Jan 10, 202417.4017.6217.3917.4417.1930,500
Jan 09, 202417.5617.7817.3917.5017.2533,800
Jan 08, 202417.5017.7217.3417.4217.1744,900
Jan 05, 202418.0018.0017.5017.5817.3327,200
Jan 04, 202417.8517.9717.6217.7117.4626,400
Jan 03, 202417.7117.9317.5017.8517.6025,200
Jan 02, 202417.7617.8817.4917.5617.3130,800
Dec 29, 202317.6717.9717.4917.5617.3155,200
Dec 28, 202318.0018.1417.6517.7917.5442,700
Dec 28, 20230.143 Dividend
Dec 27, 202318.6018.6018.1418.1917.7943,400
Dec 26, 202318.2518.5918.1518.2717.8722,200
Dec 22, 202318.3718.6618.2518.3317.9335,300
Dec 21, 202318.3018.7218.2318.3717.9718,600
Dec 20, 202318.5718.9118.2518.4018.0027,200
Dec 19, 202318.5118.9918.5118.5618.1524,300
Dec 18, 202318.1018.8118.1018.4618.0654,100
Dec 15, 202318.1118.6518.0918.1317.7349,700
Dec 14, 202318.1518.6717.8618.0417.6537,700
Dec 13, 202318.1118.6817.9517.9517.5633,900
Dec 12, 202318.6918.6918.1018.2917.8947,500
Dec 11, 202318.5220.3718.2518.4518.0532,000
Dec 08, 202318.7219.0318.5018.5018.1028,700
Dec 07, 202319.0019.0018.7418.8718.4611,600
Dec 06, 202319.0519.3718.7018.8718.4619,000
Dec 05, 202319.1119.4418.8119.1918.7718,300
Dec 04, 202318.8619.4318.8119.1918.7731,000
Dec 01, 202319.0219.1818.8718.8718.4610,900
Nov 30, 202319.5019.6518.6518.7718.3632,100
Nov 29, 202320.0020.0019.3619.3618.9417,700
Nov 29, 20230.15 Dividend
Nov 28, 202320.4720.4720.0020.1019.5116,600
Nov 27, 202320.2020.5020.0220.3719.7841,800
Nov 24, 202320.0120.2019.8620.1919.6034,000
Nov 22, 202319.8520.0119.5020.0119.4339,800
Nov 21, 202319.6520.0119.3219.9819.4020,800
Nov 20, 202319.6820.0019.2819.6919.1237,600
Nov 17, 202318.5819.6818.5819.6019.0322,900
Nov 16, 202318.8819.1618.5318.5818.0423,800
Nov 15, 202319.5919.5919.0319.2518.6929,200
Nov 14, 202319.9119.9119.3119.4918.9229,300
Nov 13, 202319.0019.9019.0019.7519.1720,000
Nov 10, 202317.9219.3217.9219.2018.6423,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...