Cross Timbers Royalty Trust Common Stock (CRT)

8.6100
+0.00 (0.00%)
NYSE · Last Trade: Feb 3rd, 9:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/02/20268.668.808.468.6118,2528.61
1/30/20268.738.808.638.8021,4218.80
1/29/20268.748.858.608.7623,2758.73
1/28/20268.678.748.608.7012,3108.67
1/27/20268.758.758.618.7315,9398.70
1/26/20268.578.718.578.6814,1168.65
1/23/20268.628.778.308.5744,0318.54
1/22/20268.868.868.268.5337,0788.50
1/21/20268.658.858.618.8446,7578.81
1/20/20268.268.658.268.6561,0198.62
1/16/20268.308.308.168.2729,2258.24
1/15/20268.258.358.168.2232,0878.19
1/14/20268.278.358.128.2232,5278.19
1/13/20268.258.268.178.1714,1318.14
1/12/20268.178.248.158.2113,5258.18
1/09/20268.248.248.078.206,7578.17
1/08/20268.108.248.098.2431,4548.21
1/07/20268.218.248.068.1416,3288.11
1/06/20268.048.228.048.1425,0058.11
1/05/20267.838.017.838.0043,1957.97
1/02/20268.028.027.817.8128,9017.78
12/31/20257.958.027.777.9548,2227.92
12/30/20258.028.097.947.9635,3107.82
12/29/20257.958.107.817.9927,5417.84
12/26/20257.798.067.797.8920,0387.75
12/24/20257.788.007.787.8814,9127.74
12/23/20257.907.957.787.8928,6567.75
12/22/20258.098.157.907.9211,3947.78
12/19/20257.358.277.358.01103,3267.86
12/18/20257.607.727.347.3429,6607.21
12/17/20257.707.837.637.6323,4927.49
12/16/20258.008.047.627.6632,4967.52
12/15/20258.108.228.008.0616,6427.91
12/12/20258.228.368.168.1713,9838.02
12/11/20257.988.237.968.1511,6128.00
12/10/20258.088.217.917.9428,0697.80
12/09/20258.278.428.018.0134,5007.86
12/08/20258.408.508.278.2744,5678.12
12/05/20258.558.728.558.6113,3498.45
12/04/20258.598.698.478.597,7768.43
12/03/20258.348.558.298.5231,2338.36
12/02/20258.758.868.368.3838,3888.23
12/01/20258.868.898.768.8011,7808.64
11/28/20258.798.998.768.918,9618.75
11/26/20258.768.888.768.8515,3028.65
11/25/20258.758.928.758.8420,0988.64
11/24/20258.778.788.758.7611,6588.56
11/21/20258.838.998.798.8236,0208.62
11/20/20259.049.058.818.8416,9108.64
11/19/20258.969.008.878.9529,2268.75
11/18/20258.768.998.758.9640,9908.76
11/17/20258.758.998.758.8478,7768.64
11/14/20258.758.998.758.8936,7388.69
11/13/20258.979.028.658.7974,7488.59
11/12/20258.249.208.208.80155,6268.60
11/11/20257.818.237.758.2071,5778.02
11/10/20257.757.857.717.8022,2627.63
11/07/20257.557.777.557.7719,1537.60
11/06/20257.607.677.577.6115,5527.44
11/05/20257.627.677.507.6233,0577.45
11/04/20257.617.777.607.6340,9447.46
11/03/20257.437.807.437.7350,8747.56