CRT Quote, Trading Chart, Cross Timbers Royalty Trust

home / stock / crt / crt quote

Stock Information
Company Name: Cross Timbers Royalty Trust
Stock Symbol: CRT
Market: NYSE
Website: crt-crosstimbers.com
Menu
CRT CRT Quote CRT Short CRT News CRT Articles CRT Message Board
Get CRT Alerts

News, Short Squeeze, Breakout and More Instantly...
CRT Quote
Last:$10.39
Change Percent:-2.2%
Open:$10.22
Previous Close:$10.39
High:$10.69
Low:$10.06
Volume:42,876
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRT Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$10.22
Close:$10.39
High:$10.69
Low:$10.06
Volume:42,876
Date:2024-07-19
Open:$9.99
Close:$10
High:$10.11
Low:$9.87
Volume:32,701
Date:2024-07-18
Open:$10.01
Close:$9.985
High:$10.21
Low:$9.875
Volume:38,874
Date:2024-07-17
Open:$10.01
Close:$10.11
High:$10.4
Low:$10.01
Volume:44,677
Date:2024-07-16
Open:$10.04
Close:$9.98
High:$10.205
Low:$9.95
Volume:34,299
Date:2024-07-15
Open:$10.11
Close:$10.23
High:$10.4275
Low:$9.91
Volume:35,175
Date:2024-07-12
Open:$9.58
Close:$10.29
High:$10.3231
Low:$9.58
Volume:33,741
Date:2024-07-11
Open:$9.58
Close:$9.49
High:$9.7
Low:$9.4
Volume:58,719
Date:2024-07-10
Open:$9.73
Close:$9.56
High:$9.73
Low:$9.5
Volume:22,224
Date:2024-07-09
Open:$9.96
Close:$9.65
High:$9.99
Low:$9.6001
Volume:39,228
Date:2024-07-08
Open:$9.51
Close:$9.883
High:$9.9
Low:$9.4884
Volume:25,698
Date:2024-07-05
Open:$9.6
Close:$9.43
High:$9.75
Low:$9.19
Volume:71,381
Date:2024-07-04
Open:$9.86
Close:$9.73
High:$9.86
Low:$9.51
Volume:62,236
Date:2024-07-03
Open:$9.86
Close:$9.73
High:$9.86
Low:$9.51
Volume:62,236
Date:2024-07-02
Open:$10.52
Close:$9.92
High:$10.61
Low:$9.81
Volume:43,423
Date:2024-07-01
Open:$10.75
Close:$10.52
High:$10.755
Low:$10.5
Volume:28,598
Date:2024-06-28
Open:$10.48
Close:$10.8
High:$10.8
Low:$10.48
Volume:18,770
Date:2024-06-27
Open:$10.4798
Close:$10.4798
High:$10.6593
Low:$10.42
Volume:23,581
Date:2024-06-26
Open:$10.86
Close:$10.45
High:$10.917
Low:$10.45
Volume:28,222
Date:2024-06-25
Open:$10.76
Close:$10.85
High:$11.15
Low:$10.7514
Volume:37,637