Cross Timbers Royalty Trust Common Stock (CRT)

11.95
+0.47 (4.09%)
NYSE · Last Trade: Oct 2nd, 1:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cross Timbers Royalty Trust Common Stock (CRT)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202611.6012.0211.3411.489,54911.48
9/30/202611.8912.0711.6411.8420,47911.84
9/29/202612.2512.3911.7811.9619,75911.90
9/28/202612.5412.8712.2212.3212,34912.25
9/25/202612.1912.9612.1912.5028,76412.43
9/24/202611.9112.5011.9112.2526,30412.18
9/23/202612.1412.2311.7211.8373,04811.77
9/22/202612.2512.2711.9012.2452,84712.17
9/21/202612.7212.7512.2012.3231,61412.25
9/18/202612.8912.8912.3812.7525,02512.68
9/17/202612.6513.1011.7712.9855,93312.91
9/16/202613.0513.0512.0612.6075,93012.53
9/15/202612.0913.1512.0013.07106,30113.00
9/14/202611.9612.0011.8911.9929,99811.93
9/11/202611.2911.9011.2911.7148,25111.65
9/10/202611.3211.4011.2011.2810,37211.22
9/09/202611.2511.5011.1911.3133,68211.25
9/08/202610.9211.4310.8911.2244,56111.16
9/04/202610.5810.9810.5810.9623,03710.90
9/03/202610.6010.7210.5610.656,70410.59
9/02/202610.5210.7110.4810.589,14710.52
9/01/202610.4010.5710.4010.5310,93710.47
8/31/202610.4510.5010.3010.4519,78010.39
8/28/202610.6210.6210.4010.4222,77310.30
8/27/202610.5210.7210.4510.5112,97010.39
8/26/202610.6110.6310.3410.4918,10510.37
8/25/202610.6010.7610.5310.618,92210.48
8/24/202610.6710.8110.5410.6145,59310.48
8/21/202610.6110.9010.5910.8122,90010.68
8/20/202610.5510.6610.5010.5015,75810.38
8/19/202610.6010.6010.2910.5423,74510.41
8/18/202610.6010.6810.5210.5815,88910.45
8/17/202610.5010.6310.4410.5718,76310.44
8/14/202610.1310.5810.1310.3730,77310.25
8/13/20269.8810.259.8810.0722,1739.95
8/12/202610.1810.189.8610.1018,1899.98
8/11/20269.8310.039.839.9620,1039.84
8/10/202610.0310.189.509.918,4229.79
8/07/202610.1110.189.8410.0438,3709.92
8/06/202610.1410.2010.0810.128,98810.00
8/05/202610.0210.2510.0210.1734,81110.05
8/04/202610.1110.1210.0110.099,3019.97
8/03/202610.2210.3110.1810.2710,08910.15
7/31/202610.2010.3010.0110.2229,98810.10
7/30/202610.1810.2210.0910.1715,4199.99
7/29/202610.0510.2810.0510.1812,81210.00
7/28/202610.1310.139.919.975,9389.79
7/27/202610.1510.1510.0110.109,7079.92
7/24/202610.0010.339.9810.1533,2329.97
7/23/20269.7110.009.709.9113,7329.74
7/22/20269.739.809.609.657,8139.48
7/21/20269.759.819.549.698,3879.52
7/20/20269.809.809.339.664,2929.49
7/17/20269.7510.009.459.8647,7959.68
7/16/20269.279.279.039.186,7619.02
7/15/20269.339.339.009.2718,8739.10
7/14/20269.339.429.239.339,4649.16
7/13/20269.309.309.149.259,8389.09
7/10/20269.299.309.129.2111,4399.04
7/09/20269.129.228.999.124,5338.96
7/08/20269.209.209.079.145,3118.98
7/07/20269.029.188.919.1712,7089.01
7/06/20269.019.108.809.0217,7178.86
7/02/20269.049.239.029.023,3468.86