Cross Timbers Royalty Trust (CRT) Historical Stock Data
10.96 ↓0.14 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRT is down -0.03% a day on average. There have been 14 days where Cross Timbers Royalty Trust closed green and 16 days where CRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.00 | 10.96 | ↓$0.04 (-0.36%) | 10.96 | 11.20 | 35.90K |
| 2024-11-21 | 10.49 | 11.10 | ↑$0.61 (5.82%) | 10.40 | 11.28 | 56.01K |
| 2024-11-20 | 10.17 | 10.38 | ↑$0.21 (2.06%) | 10.10 | 10.38 | 19.23K |
| 2024-11-19 | 10.25 | 10.04 | ↓$0.21 (-2.05%) | 9.92 | 10.28 | 19.52K |
| 2024-11-18 | 9.99 | 10.15 | ↑$0.16 (1.60%) | 9.87 | 10.30 | 56.28K |
| 2024-11-15 | 10.25 | 9.92 | ↓$0.33 (-3.22%) | 9.78 | 10.28 | 34.64K |
| 2024-11-14 | 10.00 | 10.03 | ↑$0.03 (0.30%) | 9.96 | 10.14 | 22.26K |
| 2024-11-13 | 10.10 | 10.04 | ↓$0.06 (-0.59%) | 10.00 | 10.14 | 23K |
| 2024-11-12 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 9.99 | 10.15 | 14.55K |
| 2024-11-11 | 9.92 | 10.05 | ↑$0.13 (1.31%) | 9.83 | 10.10 | 18.56K |
| 2024-11-08 | 10.11 | 9.86 | ↓$0.25 (-2.47%) | 9.81 | 10.11 | 15.71K |
| 2024-11-07 | 10.00 | 9.91 | ↓$0.09 (-0.90%) | 9.85 | 10.23 | 17.37K |
| 2024-11-06 | 9.90 | 10.14 | ↑$0.24 (2.42%) | 9.70 | 10.25 | 38.29K |
| 2024-11-05 | 9.95 | 9.88 | ↓$0.07 (-0.75%) | 9.80 | 10.00 | 16.07K |
| 2024-11-04 | 9.76 | 10.06 | ↑$0.30 (3.07%) | 9.70 | 10.30 | 35.93K |
| 2024-11-01 | 10.29 | 9.86 | ↓$0.43 (-4.18%) | 9.63 | 10.55 | 37.87K |
| 2024-10-31 | 10.33 | 10.15 | ↓$0.18 (-1.74%) | 10.15 | 10.47 | 18.05K |
| 2024-10-30 | 10.40 | 10.50 | ↑$0.10 (0.96%) | 10.32 | 10.63 | 12.26K |
| 2024-10-29 | 10.75 | 10.50 | ↓$0.25 (-2.33%) | 10.34 | 10.75 | 25.46K |
| 2024-10-28 | 10.72 | 10.92 | ↑$0.20 (1.87%) | 10.53 | 10.95 | 42.48K |
| 2024-10-25 | 11.00 | 10.72 | ↓$0.28 (-2.55%) | 10.67 | 11.00 | 32.13K |
| 2024-10-24 | 11.05 | 10.90 | ↓$0.15 (-1.36%) | 10.90 | 11.23 | 18.47K |
| 2024-10-23 | 11.24 | 11.04 | ↓$0.20 (-1.78%) | 10.93 | 11.36 | 23.84K |
| 2024-10-22 | 11.34 | 11.19 | ↓$0.15 (-1.32%) | 11.14 | 11.59 | 46.44K |
| 2024-10-21 | 11.35 | 11.27 | ↓$0.08 (-0.70%) | 11.24 | 11.78 | 58.57K |
| 2024-10-18 | 11.14 | 11.28 | ↑$0.14 (1.26%) | 11.05 | 11.32 | 18.74K |
| 2024-10-17 | 10.99 | 11.06 | ↑$0.07 (0.64%) | 10.75 | 11.14 | 19.17K |
| 2024-10-16 | 10.80 | 10.99 | ↑$0.19 (1.76%) | 10.80 | 11.17 | 18.02K |
| 2024-10-15 | 11.10 | 10.89 | ↓$0.21 (-1.89%) | 10.79 | 11.19 | 28.30K |
| 2024-10-14 | 10.65 | 11.10 | ↑$0.45 (4.23%) | 10.65 | 11.21 | 33.79K |
Create an account or log in to view more rows.
$CRT hot trash
$CRT buy buy buy!!
$CRT go green today and we gap up tomrrow
$CRT is being added
$CRT Love this stock.
Light taps
$CRT how long until we take off?
$CRT what happened?
$CRT GET IN mofos!!!
$CRT I'll say it again slowwwllyyyy! Better stocks to short by far
$CRT come back next earning