Cross Timbers Royalty Trust Common Stock (CRT)

10.54
+0.01 (0.09%)
NYSE· Last Trade: Jun 1st, 10:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202610.6010.7010.2510.5324,09710.53
5/28/202610.7110.8810.5910.716,96310.68
5/27/202610.8310.8710.6010.7814,98010.75
5/26/202610.7311.0010.5710.9448,11110.91
5/22/202610.6810.8810.6310.656,99010.62
5/21/202610.8410.9210.7610.7612,52410.73
5/20/202610.5611.0010.3910.8530,31610.82
5/19/202610.6910.7110.4910.6916,76710.66
5/18/202610.7910.9710.5010.6029,66210.57
5/15/202610.2610.9910.2610.7611,68010.73
5/14/202610.8910.9910.6510.8911,90310.86
5/13/202610.6510.9910.6010.7923,93710.76
5/12/202610.5410.8010.5310.5913,48810.56
5/11/202610.4710.6510.3310.5926,40710.56
5/08/202610.5910.6210.5110.5317,45410.50
5/07/202610.5110.6810.5110.575,70010.54
5/06/202610.5310.7410.4610.6444,38210.61
5/05/202610.5910.8910.5710.7614,18210.73
5/04/202610.5610.8810.5610.769,03910.73
5/01/202610.6710.8910.5310.6420,07110.61
4/30/202610.6010.8810.5210.7612,60410.73
4/29/202610.8911.0510.7110.8325,52910.73
4/28/202610.8511.0510.6410.9556,17810.85
4/27/202610.5210.8010.5210.6923,94610.59
4/24/202610.6510.6810.3710.6213,74710.52
4/23/202610.8010.9110.5710.6534,64810.55
4/22/202610.6310.9910.5710.9342,40510.83
4/21/202610.5610.6510.4410.5921,72110.49
4/20/202610.2310.7010.1410.5661,53810.46
4/17/202610.4710.5910.0910.4852,66410.38
4/16/202610.2810.5310.2810.498,72310.39
4/15/202610.2710.6110.2310.5618,76310.46
4/14/202610.5210.6410.1110.3937,82610.29
4/13/202610.5810.7510.4410.6311,58110.53
4/10/202610.4910.5010.3010.4017,59010.30
4/09/202610.7510.7510.4810.5818,45510.48
4/08/202610.5510.8010.0010.7554,13510.65
4/07/202610.5010.9510.2310.8042,28410.70
4/06/202610.7210.9410.5010.5022,54110.40
4/02/202610.8011.0810.4410.7531,78710.65
4/01/202610.3810.9010.3810.5981,27510.49
3/31/202611.0511.0510.4410.5846,39210.48
3/30/202611.0011.1010.6411.0059,93310.90
3/27/202610.0010.639.9310.63111,05810.53
3/26/20269.889.999.739.9917,2359.90
3/25/20269.559.999.429.9677,6399.87
3/24/20269.909.949.279.50133,1729.41
3/23/20269.709.909.229.85270,1779.76
3/20/202610.0010.009.699.7274,3509.63
3/19/202610.0010.009.909.9419,1299.85
3/18/20269.809.959.759.8920,2639.80
3/17/20269.739.809.619.7417,0699.65
3/16/20269.849.929.459.6226,2679.53
3/13/20269.959.999.359.8229,3929.73
3/12/20269.7410.119.719.9569,9509.86
3/11/20269.609.779.509.7724,7299.68
3/10/20269.839.839.449.5567,0319.46
3/09/20269.519.859.459.7889,0219.68
3/06/20269.619.629.409.5045,7439.41
3/05/20269.169.509.149.5055,0319.41
3/04/20269.009.148.919.0743,8668.99
3/03/20269.109.108.848.9840,7238.90
3/02/20269.159.158.878.9933,7008.91