Advertisement
Advertisement
U.S. markets open in 4 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cross Timbers Royalty Trust (CRT)

NYSE - NYSE Delayed Price. Currency in USD
26.76+0.72 (+2.74%)
At close: 03:58PM EST
27.85 +1.09 (+4.05%)
After hours: 07:51PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202326.0527.1525.9126.7626.7639,019
Jan 30, 202326.7427.4225.7826.0526.0554,500
Jan 30, 20230.313 Dividend
Jan 27, 202326.5027.7426.4026.8626.55126,000
Jan 26, 202326.9926.9926.1126.4026.0963,600
Jan 25, 202326.5927.0026.0926.4826.1753,900
Jan 24, 202326.9627.0026.0026.5926.2836,400
Jan 23, 202326.0027.0026.0026.7526.4476,000
Jan 20, 202324.8026.1724.7625.5325.2386,800
Jan 19, 202324.1225.0324.0024.8424.5532,000
Jan 18, 202325.4525.7524.6224.6224.3324,200
Jan 17, 202324.7125.2524.5025.0524.7636,700
Jan 13, 202325.0625.4924.4524.7124.4234,100
Jan 12, 202324.0925.1424.0424.9724.6823,600
Jan 11, 202323.7624.4323.5723.6623.3825,500
Jan 10, 202324.7625.0323.4723.7223.4451,700
Jan 09, 202323.8624.9423.8624.5224.2325,600
Jan 06, 202323.6924.2023.5423.7623.4818,900
Jan 05, 202323.4524.0023.0623.4023.1337,700
Jan 04, 202324.0024.7923.0123.4123.1495,400
Jan 03, 202325.3026.0023.8524.4524.1764,700
Dec 30, 202224.3925.7924.3025.4425.1436,700
Dec 29, 202226.2626.2624.0524.7424.4566,000
Dec 29, 20220.15 Dividend
Dec 28, 202227.0027.0025.9026.0925.64111,600
Dec 27, 202225.5127.1725.5126.8326.36154,700
Dec 23, 202223.5425.0623.5425.0424.6166,700
Dec 22, 202224.6824.6823.2323.4022.9932,500
Dec 21, 202223.5924.7423.1524.4224.0025,600
Dec 20, 202222.5223.4722.5223.4123.0029,800
Dec 19, 202222.0122.8222.0022.7022.3132,500
Dec 16, 202222.6122.7021.6421.9521.5717,100
Dec 15, 202222.5023.0922.5022.9822.5814,400
Dec 14, 202223.4023.7022.2022.3821.9951,200
Dec 13, 202223.9823.9823.0623.4022.9918,300
Dec 12, 202221.9423.0821.9422.8122.4136,700
Dec 09, 202221.8921.9921.3321.8921.5119,300
Dec 08, 202221.2622.0921.2421.3020.9323,100
Dec 07, 202221.3122.0220.9521.0120.6523,600
Dec 06, 202222.1322.4921.2021.4521.0851,700
Dec 05, 202224.9024.9922.2722.5222.1372,000
Dec 02, 202224.6325.1124.0024.9224.4952,000
Dec 01, 202223.4924.6523.2524.6524.2254,600
Nov 30, 202221.8623.4921.7023.1222.7263,500
Nov 29, 202222.1122.1220.7021.7121.3350,900
Nov 29, 20220.161 Dividend
Nov 28, 202222.3422.7621.3022.2821.7454,500
Nov 25, 202222.6122.9322.0422.2921.7522,600
Nov 23, 202221.8222.5521.5822.3321.7840,000
Nov 22, 202221.2421.9720.8021.9721.4346,500
Nov 21, 202220.5621.3020.0020.7820.2747,800
Nov 18, 202221.3221.9820.8721.0320.5238,000
Nov 17, 202222.5722.6621.2221.9621.4237,500
Nov 16, 202222.2022.9821.6722.9522.3948,100
Nov 15, 202222.0722.2721.4222.2521.7122,000
Nov 14, 202221.5922.0321.4521.7721.2431,800
Nov 11, 202220.8821.6420.7621.6121.0825,600
Nov 10, 202220.2220.5119.9620.2819.7827,500
Nov 09, 202220.7220.8219.8219.9719.4831,300
Nov 08, 202220.5821.1820.1220.9320.4237,300
Nov 07, 202220.2521.3320.0420.3319.8340,000
Nov 04, 202221.3021.9620.2620.4419.9442,500
Nov 03, 202219.8521.2019.8520.8720.3630,900
Nov 02, 202221.2721.2719.9320.0119.5262,200
Nov 01, 202222.1022.4421.1421.1420.6240,400
Oct 31, 202222.3623.0821.7022.0321.4957,600
Oct 28, 202224.1724.1722.5323.0822.5236,400
Oct 28, 20220.149 Dividend
Oct 27, 202224.2424.2523.5124.0423.3137,500
Oct 26, 202222.9023.9022.7623.8223.0936,200
Oct 25, 202222.7123.6322.2922.9022.2050,400
Oct 24, 202222.6723.9422.3322.7622.0770,000
Oct 21, 202222.5623.4522.1322.6621.9746,200
Oct 20, 202223.1623.6422.2022.4321.7548,600
Oct 19, 202223.0523.1322.4022.9322.2334,800
Oct 18, 202222.2123.0522.2122.7922.1031,900
Oct 17, 202221.7122.2521.1822.1821.5033,700
Oct 14, 202221.6321.9620.6721.2820.6322,900
Oct 13, 202219.8021.5719.6221.3920.7437,200
Oct 12, 202220.1220.6319.6220.3019.6818,300
Oct 11, 202221.0021.1619.9420.2919.6728,200
Oct 10, 202223.1923.1921.0521.2420.5948,000
Oct 07, 202222.9723.5822.5923.1022.4033,500
Oct 06, 202222.9223.3922.4123.1522.4442,900
Oct 05, 202222.5023.2921.6122.9922.2965,500
Oct 04, 202221.3323.3821.1922.9622.26117,100
Oct 03, 202220.0020.9419.5120.7120.0864,000
Sep 30, 202219.0619.9718.7819.3018.7152,000
Sep 29, 202219.3519.6218.8019.6219.0251,900
Sep 29, 20220.2 Dividend
Sep 28, 202218.9920.1818.7219.8719.0756,000
Sep 27, 202218.1919.2017.9018.5517.80116,600
Sep 26, 202217.0517.5716.5617.4216.7289,000
Sep 23, 202219.5019.5017.2517.6516.94117,000
Sep 22, 202220.9620.9619.8519.9619.1648,900
Sep 21, 202221.5021.5020.3520.6919.8637,100
Sep 20, 202220.7520.9220.2420.9020.0646,900
Sep 19, 202220.9721.1220.0320.3619.5495,900
Sep 16, 202222.8623.6721.0222.0921.2073,800
Sep 15, 202223.8724.2022.6323.1622.2351,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement