Canada markets open in 8 hours 48 minutes

Cross Timbers Royalty Trust (CRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.16+0.13 (+1.00%)
At close: 04:00PM EDT
13.20 +0.04 (+0.30%)
After hours: 06:04PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202412.8513.2412.8513.1613.1629,800
May 06, 202413.0813.2512.9413.0313.0357,600
May 03, 202413.1113.4413.0313.1113.1136,600
May 02, 202413.3513.4613.2313.2713.2721,600
May 01, 202413.3613.4713.0313.2313.2336,200
Apr 30, 202414.0814.0813.2013.2813.2838,200
Apr 29, 202414.2014.3013.7513.9713.9775,600
Apr 29, 20240.136 Dividend
Apr 26, 202414.4014.6813.9514.4014.2652,500
Apr 25, 202414.4114.6114.4014.4414.3020,100
Apr 24, 202414.7214.7214.4214.4814.3418,000
Apr 23, 202414.5914.8914.1014.5314.3937,300
Apr 22, 202414.5514.9814.4514.6214.4845,300
Apr 19, 202413.1414.6013.1414.4114.2794,300
Apr 18, 202412.9513.3612.9513.1413.0217,300
Apr 17, 202412.9013.2712.9013.1613.0437,600
Apr 16, 202412.8013.2212.8012.9212.8037,400
Apr 15, 202413.0513.2412.6912.7312.6140,100
Apr 12, 202413.2513.5713.0513.1012.9846,900
Apr 11, 202413.3113.5213.2613.3013.1713,300
Apr 10, 202413.2113.6313.2113.2513.1218,700
Apr 09, 202413.2413.4513.1513.4013.2725,500
Apr 08, 202413.5613.7613.1513.1913.0738,900
Apr 05, 202413.8413.9813.4813.6913.5633,700
Apr 04, 202413.3113.9913.3113.7413.6133,100
Apr 03, 202413.1613.4413.1613.3713.2427,900
Apr 02, 202413.2913.5013.0513.2313.1149,500
Apr 01, 202413.0013.6212.8313.5313.4064,600
Mar 28, 202413.1213.5513.0213.0412.9251,000
Mar 27, 202413.1613.3012.7413.1012.9830,900
Mar 27, 20240.019 Dividend
Mar 26, 202414.0014.0013.3513.4113.2628,300
Mar 25, 202413.3514.2813.2614.0013.8555,200
Mar 22, 202412.5213.1612.5013.1112.9779,500
Mar 21, 202413.0313.3112.5012.6212.48140,000
Mar 20, 202414.7914.7912.9013.0312.89191,800
Mar 19, 202415.5215.5214.9014.9014.74133,200
Mar 18, 202417.1017.2014.3515.5115.34191,700
Mar 15, 202417.1317.3016.9517.1116.9216,800
Mar 14, 202417.1617.2817.0017.2817.0917,200
Mar 13, 202417.1317.1917.0117.0716.8818,200
Mar 12, 202416.6617.0916.6616.9916.8115,200
Mar 11, 202416.5916.9616.5916.6616.4832,100
Mar 08, 202416.6816.9916.5916.6016.4235,400
Mar 07, 202417.0017.1216.7716.7716.5921,900
Mar 06, 202417.0417.1517.0217.0216.849,600
Mar 05, 202416.8817.1016.8817.0316.8513,200
Mar 04, 202417.0917.3516.9116.9116.7332,800
Mar 01, 202417.0117.2817.0017.0716.8824,500
Feb 29, 202417.3217.4516.9817.0916.9018,800
Feb 28, 202417.5517.5817.3717.4417.259,800
Feb 28, 20240.114 Dividend
Feb 27, 202417.6317.7117.3617.5817.2822,000
Feb 26, 202417.5517.7217.5217.6217.3224,800
Feb 23, 202417.3317.5517.3317.5217.2211,400
Feb 22, 202417.1317.4817.1317.3517.0523,200
Feb 21, 202417.4817.4817.1617.2516.9519,200
Feb 20, 202417.5717.5717.1617.2216.9218,200
Feb 16, 202417.4817.6017.3817.4717.1721,400
Feb 15, 202417.4317.6017.3517.4617.1619,300
Feb 14, 202417.2517.4017.1317.2616.9623,200
Feb 13, 202417.0517.1716.8717.0416.7520,600
Feb 12, 202417.3017.3616.8616.8716.5822,200
Feb 09, 202417.3817.5216.8716.9916.7031,300
Feb 08, 202416.8517.2516.8017.1516.8520,900
Feb 07, 202417.4017.4016.7916.8416.5541,400
Feb 06, 202417.6017.7017.4017.4017.1025,600
Feb 05, 202417.9717.9817.5317.7617.4525,000
Feb 02, 202417.7517.9017.6917.6917.3819,600
Feb 01, 202417.9018.0817.8117.8717.5618,200
Jan 31, 202418.0418.1017.8017.9317.6224,500
Jan 30, 202418.0818.2217.8917.9217.6125,100
Jan 30, 20240.115 Dividend
Jan 29, 202418.3018.4918.2218.3217.8954,800
Jan 26, 202418.0018.3518.0018.2317.8021,300
Jan 25, 202418.1418.2518.0018.0917.6717,600
Jan 24, 202418.1418.3518.0618.1417.7134,100
Jan 23, 202417.5618.1717.5617.8917.4713,700
Jan 22, 202416.9517.8116.7617.6617.2540,100
Jan 19, 202416.9416.9616.5016.7716.3838,500
Jan 18, 202417.1117.1916.9016.9516.5545,000
Jan 17, 202417.3817.4117.1017.2516.8525,200
Jan 16, 202417.4017.5617.3917.3916.9832,300
Jan 12, 202417.6917.7517.3917.4016.9946,700
Jan 11, 202417.6817.8617.5017.5017.0929,700
Jan 10, 202417.4017.6217.3917.4417.0330,500
Jan 09, 202417.5617.7817.3917.5017.0933,800
Jan 08, 202417.5017.7217.3417.4217.0144,900
Jan 05, 202418.0018.0017.5017.5817.1727,200
Jan 04, 202417.8517.9717.6217.7117.3026,400
Jan 03, 202417.7117.9317.5017.8517.4325,200
Jan 02, 202417.7617.8817.4917.5617.1530,800
Dec 29, 202317.6717.9717.4917.5617.1555,200
Dec 28, 202318.0018.1417.6517.7917.3742,700
Dec 28, 20230.143 Dividend
Dec 27, 202318.6018.6018.1418.1917.6243,400
Dec 26, 202318.2518.5918.1518.2717.7022,200
Dec 22, 202318.3718.6618.2518.3317.7635,300
Dec 21, 202318.3018.7218.2318.3717.8018,600
Dec 20, 202318.5718.9118.2518.4017.8327,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...