Cross Timbers Royalty Trust (CRT) Historical Stock Data
20.79 ↓0.28 (-1.33%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, CRT is down -0.09% a day on average. There have been 16 days where Cross Timbers Royalty Trust closed green and 14 days where CRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 20.65 | 20.79 | ↑$0.14 (0.68%) | 20.50 | 21.33 | 39.43K |
| 2023-05-31 | 21.29 | 21.07 | ↓$0.22 (-1.03%) | 20.75 | 21.33 | 31.25K |
| 2023-05-30 | 22.20 | 21.29 | ↓$0.91 (-4.10%) | 20.62 | 22.20 | 50.25K |
| 2023-05-26 | 21.75 | 22.05 | ↑$0.30 (1.38%) | 21.51 | 22.18 | 23.46K |
| 2023-05-25 | 22.64 | 21.23 | ↓$1.41 (-6.23%) | 21.00 | 22.64 | 34.03K |
| 2023-05-24 | 21.71 | 22.36 | ↑$0.65 (2.99%) | 21.62 | 22.52 | 30.34K |
| 2023-05-23 | 22.17 | 21.80 | ↓$0.37 (-1.67%) | 21.50 | 23.31 | 96.22K |
| 2023-05-22 | 21.38 | 22.64 | ↑$1.26 (5.89%) | 21.21 | 22.64 | 53.60K |
| 2023-05-19 | 20.25 | 21.18 | ↑$0.93 (4.59%) | 20.20 | 21.25 | 43.34K |
| 2023-05-18 | 20.20 | 20.21 | ↑$0.01 (0.05%) | 19.81 | 20.52 | 22.91K |
| 2023-05-17 | 20.37 | 19.80 | ↓$0.57 (-2.80%) | 19.70 | 20.70 | 55.38K |
| 2023-05-16 | 20.65 | 20.41 | ↓$0.24 (-1.16%) | 20.15 | 20.99 | 33.36K |
| 2023-05-15 | 20.84 | 20.69 | ↓$0.15 (-0.72%) | 20.15 | 21.28 | 49.44K |
| 2023-05-12 | 21.22 | 20.84 | ↓$0.38 (-1.79%) | 20.62 | 21.29 | 22.91K |
| 2023-05-11 | 21.02 | 21.08 | ↑$0.06 (0.29%) | 21.00 | 21.44 | 21.63K |
| 2023-05-10 | 21.00 | 21.05 | ↑$0.05 (0.24%) | 20.75 | 21.58 | 32.79K |
| 2023-05-09 | 20.85 | 21.16 | ↑$0.31 (1.49%) | 20.70 | 21.48 | 34.89K |
| 2023-05-08 | 19.81 | 20.79 | ↑$0.98 (4.95%) | 19.81 | 20.95 | 27.61K |
| 2023-05-05 | 20.64 | 19.71 | ↓$0.93 (-4.51%) | 19.59 | 20.71 | 26.57K |
| 2023-05-04 | 19.91 | 20.17 | ↑$0.26 (1.31%) | 19.70 | 20.46 | 26.49K |
| 2023-05-03 | 19.25 | 19.80 | ↑$0.55 (2.86%) | 19.11 | 20.04 | 32.42K |
| 2023-05-02 | 19.25 | 19.35 | ↑$0.10 (0.52%) | 18.27 | 19.49 | 55.21K |
| 2023-05-01 | 20.23 | 19.32 | ↓$0.91 (-4.50%) | 19.17 | 20.64 | 55.90K |
| 2023-04-28 | 20.63 | 20.51 | ↓$0.12 (-0.58%) | 20.27 | 21.65 | 59.66K |
| 2023-04-27 | 21.30 | 20.89 | ↓$0.41 (-1.92%) | 20.56 | 22.00 | 48.46K |
| 2023-04-26 | 22.50 | 21.57 | ↓$0.93 (-4.13%) | 21.17 | 23.18 | 84.13K |
| 2023-04-25 | 23.90 | 22.30 | ↓$1.60 (-6.69%) | 22.08 | 23.90 | 60.97K |
| 2023-04-24 | 22.24 | 24.00 | ↑$1.76 (7.91%) | 22.24 | 24.27 | 91.99K |
| 2023-04-21 | 21.35 | 21.85 | ↑$0.50 (2.34%) | 21.22 | 22.45 | 55.58K |
| 2023-04-20 | 21.00 | 21.32 | ↑$0.32 (1.52%) | 20.67 | 21.40 | 60.91K |
Create an account or log in to view more rows.
$CRT super bullish
$CRT back to business
$CRT free to hold
$CRT who loaded up??
$CRT wtf is going on?
$CRT Green by EOD guarentee
$CRT Let’s get it
$CRT Burn burn burn
$CRT more calls coming in
$CRT pumped for what this week will bring