Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 55 minutes

S&P Futures
4,077.50
-12.50(-0.31%)
Dow Futures
34,034.00
-122.00(-0.36%)
Nasdaq Futures
12,130.25
-21.75(-0.18%)
Russell 2000 Futures
1,934.10
-5.30(-0.27%)
Crude Oil
79.10
+0.23(+0.29%)
Gold
1,939.90
-5.40(-0.28%)

Advertisement

Cross Timbers Royalty Trust (CRT)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

26.76

+0.72

(+2.74%)

At close: 03:58PM EST

27.85

+1.09

(+4.05%)

After hours:

07:51PM EST

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	26.05	27.15	25.91	26.76	26.76	39,019
Jan 30, 2023	26.74	27.42	25.78	26.05	26.05	54,500
Jan 30, 2023	0.313 Dividend
Jan 27, 2023	26.50	27.74	26.40	26.86	26.55	126,000
Jan 26, 2023	26.99	26.99	26.11	26.40	26.09	63,600
Jan 25, 2023	26.59	27.00	26.09	26.48	26.17	53,900
Jan 24, 2023	26.96	27.00	26.00	26.59	26.28	36,400
Jan 23, 2023	26.00	27.00	26.00	26.75	26.44	76,000
Jan 20, 2023	24.80	26.17	24.76	25.53	25.23	86,800
Jan 19, 2023	24.12	25.03	24.00	24.84	24.55	32,000
Jan 18, 2023	25.45	25.75	24.62	24.62	24.33	24,200
Jan 17, 2023	24.71	25.25	24.50	25.05	24.76	36,700
Jan 13, 2023	25.06	25.49	24.45	24.71	24.42	34,100
Jan 12, 2023	24.09	25.14	24.04	24.97	24.68	23,600
Jan 11, 2023	23.76	24.43	23.57	23.66	23.38	25,500
Jan 10, 2023	24.76	25.03	23.47	23.72	23.44	51,700
Jan 09, 2023	23.86	24.94	23.86	24.52	24.23	25,600
Jan 06, 2023	23.69	24.20	23.54	23.76	23.48	18,900
Jan 05, 2023	23.45	24.00	23.06	23.40	23.13	37,700
Jan 04, 2023	24.00	24.79	23.01	23.41	23.14	95,400
Jan 03, 2023	25.30	26.00	23.85	24.45	24.17	64,700
Dec 30, 2022	24.39	25.79	24.30	25.44	25.14	36,700
Dec 29, 2022	26.26	26.26	24.05	24.74	24.45	66,000
Dec 29, 2022	0.15 Dividend
Dec 28, 2022	27.00	27.00	25.90	26.09	25.64	111,600
Dec 27, 2022	25.51	27.17	25.51	26.83	26.36	154,700
Dec 23, 2022	23.54	25.06	23.54	25.04	24.61	66,700
Dec 22, 2022	24.68	24.68	23.23	23.40	22.99	32,500
Dec 21, 2022	23.59	24.74	23.15	24.42	24.00	25,600
Dec 20, 2022	22.52	23.47	22.52	23.41	23.00	29,800
Dec 19, 2022	22.01	22.82	22.00	22.70	22.31	32,500
Dec 16, 2022	22.61	22.70	21.64	21.95	21.57	17,100
Dec 15, 2022	22.50	23.09	22.50	22.98	22.58	14,400
Dec 14, 2022	23.40	23.70	22.20	22.38	21.99	51,200
Dec 13, 2022	23.98	23.98	23.06	23.40	22.99	18,300
Dec 12, 2022	21.94	23.08	21.94	22.81	22.41	36,700
Dec 09, 2022	21.89	21.99	21.33	21.89	21.51	19,300
Dec 08, 2022	21.26	22.09	21.24	21.30	20.93	23,100
Dec 07, 2022	21.31	22.02	20.95	21.01	20.65	23,600
Dec 06, 2022	22.13	22.49	21.20	21.45	21.08	51,700
Dec 05, 2022	24.90	24.99	22.27	22.52	22.13	72,000
Dec 02, 2022	24.63	25.11	24.00	24.92	24.49	52,000
Dec 01, 2022	23.49	24.65	23.25	24.65	24.22	54,600
Nov 30, 2022	21.86	23.49	21.70	23.12	22.72	63,500
Nov 29, 2022	22.11	22.12	20.70	21.71	21.33	50,900
Nov 29, 2022	0.161 Dividend
Nov 28, 2022	22.34	22.76	21.30	22.28	21.74	54,500
Nov 25, 2022	22.61	22.93	22.04	22.29	21.75	22,600
Nov 23, 2022	21.82	22.55	21.58	22.33	21.78	40,000
Nov 22, 2022	21.24	21.97	20.80	21.97	21.43	46,500
Nov 21, 2022	20.56	21.30	20.00	20.78	20.27	47,800
Nov 18, 2022	21.32	21.98	20.87	21.03	20.52	38,000
Nov 17, 2022	22.57	22.66	21.22	21.96	21.42	37,500
Nov 16, 2022	22.20	22.98	21.67	22.95	22.39	48,100
Nov 15, 2022	22.07	22.27	21.42	22.25	21.71	22,000
Nov 14, 2022	21.59	22.03	21.45	21.77	21.24	31,800
Nov 11, 2022	20.88	21.64	20.76	21.61	21.08	25,600
Nov 10, 2022	20.22	20.51	19.96	20.28	19.78	27,500
Nov 09, 2022	20.72	20.82	19.82	19.97	19.48	31,300
Nov 08, 2022	20.58	21.18	20.12	20.93	20.42	37,300
Nov 07, 2022	20.25	21.33	20.04	20.33	19.83	40,000
Nov 04, 2022	21.30	21.96	20.26	20.44	19.94	42,500
Nov 03, 2022	19.85	21.20	19.85	20.87	20.36	30,900
Nov 02, 2022	21.27	21.27	19.93	20.01	19.52	62,200
Nov 01, 2022	22.10	22.44	21.14	21.14	20.62	40,400
Oct 31, 2022	22.36	23.08	21.70	22.03	21.49	57,600
Oct 28, 2022	24.17	24.17	22.53	23.08	22.52	36,400
Oct 28, 2022	0.149 Dividend
Oct 27, 2022	24.24	24.25	23.51	24.04	23.31	37,500
Oct 26, 2022	22.90	23.90	22.76	23.82	23.09	36,200
Oct 25, 2022	22.71	23.63	22.29	22.90	22.20	50,400
Oct 24, 2022	22.67	23.94	22.33	22.76	22.07	70,000
Oct 21, 2022	22.56	23.45	22.13	22.66	21.97	46,200
Oct 20, 2022	23.16	23.64	22.20	22.43	21.75	48,600
Oct 19, 2022	23.05	23.13	22.40	22.93	22.23	34,800
Oct 18, 2022	22.21	23.05	22.21	22.79	22.10	31,900
Oct 17, 2022	21.71	22.25	21.18	22.18	21.50	33,700
Oct 14, 2022	21.63	21.96	20.67	21.28	20.63	22,900
Oct 13, 2022	19.80	21.57	19.62	21.39	20.74	37,200
Oct 12, 2022	20.12	20.63	19.62	20.30	19.68	18,300
Oct 11, 2022	21.00	21.16	19.94	20.29	19.67	28,200
Oct 10, 2022	23.19	23.19	21.05	21.24	20.59	48,000
Oct 07, 2022	22.97	23.58	22.59	23.10	22.40	33,500
Oct 06, 2022	22.92	23.39	22.41	23.15	22.44	42,900
Oct 05, 2022	22.50	23.29	21.61	22.99	22.29	65,500
Oct 04, 2022	21.33	23.38	21.19	22.96	22.26	117,100
Oct 03, 2022	20.00	20.94	19.51	20.71	20.08	64,000
Sep 30, 2022	19.06	19.97	18.78	19.30	18.71	52,000
Sep 29, 2022	19.35	19.62	18.80	19.62	19.02	51,900
Sep 29, 2022	0.2 Dividend
Sep 28, 2022	18.99	20.18	18.72	19.87	19.07	56,000
Sep 27, 2022	18.19	19.20	17.90	18.55	17.80	116,600
Sep 26, 2022	17.05	17.57	16.56	17.42	16.72	89,000
Sep 23, 2022	19.50	19.50	17.25	17.65	16.94	117,000
Sep 22, 2022	20.96	20.96	19.85	19.96	19.16	48,900
Sep 21, 2022	21.50	21.50	20.35	20.69	19.86	37,100
Sep 20, 2022	20.75	20.92	20.24	20.90	20.06	46,900
Sep 19, 2022	20.97	21.12	20.03	20.36	19.54	95,900
Sep 16, 2022	22.86	23.67	21.02	22.09	21.20	73,800
Sep 15, 2022	23.87	24.20	22.63	23.16	22.23	51,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,077.50-12.50(-0.31%)

Dow Futures34,034.00-122.00(-0.36%)

Nasdaq Futures12,130.25-21.75(-0.18%)

Russell 2000 Futures1,934.10-5.30(-0.27%)

Crude Oil79.10+0.23(+0.29%)

Gold1,939.90-5.40(-0.28%)

Cross Timbers Royalty Trust (CRT)

S&P Futures
4,077.50
-12.50(-0.31%)

Dow Futures
34,034.00
-122.00(-0.36%)

Nasdaq Futures
12,130.25
-21.75(-0.18%)

Russell 2000 Futures
1,934.10
-5.30(-0.27%)

Crude Oil
79.10
+0.23(+0.29%)

Gold
1,939.90
-5.40(-0.28%)