Cross Timbers Royalty Trust (CRT) Historical Stock Data
14.06 ↓0.34 (-2.36%)
As of April 29, 2024, 11:51am EST.
Historical Data
In the past 30 trading days, CRT is down -0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 13.95 | 14.68 | 52.47K |
| 2024-04-25 | 14.41 | 14.44 | ↑$0.03 (0.21%) | 14.40 | 14.61 | 20.11K |
| 2024-04-24 | 14.72 | 14.48 | ↓$0.24 (-1.63%) | 14.42 | 14.72 | 17.96K |
| 2024-04-23 | 14.59 | 14.53 | ↓$0.06 (-0.41%) | 14.10 | 14.89 | 37.34K |
| 2024-04-22 | 14.55 | 14.62 | ↑$0.07 (0.48%) | 14.45 | 14.98 | 45.27K |
| 2024-04-19 | 13.14 | 14.41 | ↑$1.27 (9.70%) | 13.14 | 14.60 | 94.27K |
| 2024-04-18 | 12.95 | 13.14 | ↑$0.19 (1.47%) | 12.95 | 13.36 | 17.27K |
| 2024-04-17 | 12.90 | 13.16 | ↑$0.26 (2.02%) | 12.90 | 13.27 | 37.60K |
| 2024-04-16 | 12.80 | 12.92 | ↑$0.12 (0.94%) | 12.80 | 13.22 | 37.44K |
| 2024-04-15 | 13.05 | 12.73 | ↓$0.32 (-2.45%) | 12.69 | 13.24 | 40.13K |
| 2024-04-12 | 13.25 | 13.10 | ↓$0.15 (-1.13%) | 13.05 | 13.57 | 46.88K |
| 2024-04-11 | 13.31 | 13.30 | ↓$0.01 (-0.08%) | 13.26 | 13.52 | 13.35K |
| 2024-04-10 | 13.21 | 13.25 | ↑$0.04 (0.30%) | 13.21 | 13.63 | 18.72K |
| 2024-04-09 | 13.24 | 13.40 | ↑$0.16 (1.21%) | 13.15 | 13.45 | 25.52K |
| 2024-04-08 | 13.56 | 13.19 | ↓$0.37 (-2.73%) | 13.15 | 13.76 | 38.91K |
| 2024-04-05 | 13.84 | 13.69 | ↓$0.15 (-1.08%) | 13.48 | 13.98 | 33.72K |
| 2024-04-04 | 13.31 | 13.74 | ↑$0.43 (3.23%) | 13.31 | 13.99 | 33.08K |
| 2024-04-03 | 13.16 | 13.37 | ↑$0.21 (1.60%) | 13.16 | 13.44 | 27.94K |
| 2024-04-02 | 13.29 | 13.23 | ↓$0.06 (-0.45%) | 13.05 | 13.50 | 49.51K |
| 2024-04-01 | 13.00 | 13.53 | ↑$0.53 (4.08%) | 12.83 | 13.62 | 64.63K |
| 2024-03-28 | 13.12 | 13.04 | ↓$0.08 (-0.61%) | 13.02 | 13.55 | 50.99K |
| 2024-03-27 | 13.16 | 13.10 | ↓$0.06 (-0.46%) | 12.74 | 13.30 | 30.95K |
| 2024-03-26 | 14.00 | 13.41 | ↓$0.59 (-4.21%) | 13.35 | 14.00 | 28.29K |
| 2024-03-25 | 13.35 | 14.00 | ↑$0.65 (4.87%) | 13.26 | 14.28 | 55.23K |
| 2024-03-22 | 12.52 | 13.11 | ↑$0.59 (4.71%) | 12.50 | 13.16 | 79.51K |
| 2024-03-21 | 13.03 | 12.62 | ↓$0.41 (-3.15%) | 12.50 | 13.31 | 140.06K |
| 2024-03-20 | 14.79 | 13.03 | ↓$1.76 (-11.90%) | 12.90 | 14.79 | 192.04K |
| 2024-03-19 | 15.52 | 14.90 | ↓$0.62 (-3.99%) | 14.90 | 15.52 | 133.21K |
| 2024-03-18 | 17.10 | 15.51 | ↓$1.59 (-9.30%) | 14.35 | 17.20 | 191.76K |
| 2024-03-15 | 17.13 | 17.11 | ↓$0.02 (-0.12%) | 16.95 | 17.30 | 16.84K |
Create an account or log in to view more rows.
$CRT I'll say it again slowwwllyyyy! Better stocks to short by far
$CRT come back next earning
$CRT FYI - leaning bullish
$CRT how long until we take off?
$CRT Looking for this cup to breakout.
$CRT Nothing but time to wait
$CRT every dip gets bought up.
$CRT super bullish
$CRT back to business
$CRT free to hold