Cross Timbers Royalty Trust (CRT) Historical Stock Data
12.73 ↓0.37 (-2.82%)
As of April 15, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, CRT is down -0.69% a day on average. There have been 12 days where Cross Timbers Royalty Trust closed green and 18 days where CRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 17.16 | 17.28 | ↑$0.12 (0.70%) | 17.00 | 17.28 | 17.15K |
| 2024-03-13 | 17.13 | 17.07 | ↓$0.06 (-0.35%) | 17.01 | 17.19 | 18.21K |
| 2024-03-12 | 16.66 | 16.99 | ↑$0.33 (1.98%) | 16.66 | 17.09 | 15.20K |
| 2024-03-11 | 16.59 | 16.66 | ↑$0.07 (0.42%) | 16.59 | 16.96 | 32.07K |
| 2024-03-08 | 16.68 | 16.60 | ↓$0.08 (-0.48%) | 16.59 | 16.99 | 35.39K |
| 2024-03-07 | 17.00 | 16.77 | ↓$0.23 (-1.35%) | 16.77 | 17.12 | 21.86K |
| 2024-03-05 | 16.88 | 17.03 | ↑$0.15 (0.89%) | 16.88 | 17.10 | 13.22K |
| 2024-03-04 | 17.09 | 16.91 | ↓$0.18 (-1.05%) | 16.91 | 17.35 | 32.78K |
| 2024-03-01 | 17.01 | 17.07 | ↑$0.06 (0.35%) | 17.00 | 17.28 | 24.46K |
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