New Zealand markets closed

Cross Timbers Royalty Trust (CRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.11-0.16 (-1.21%)
At close: 04:00PM EDT
13.21 +0.10 (+0.76%)
After hours: 04:35PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.1113.4413.0313.1113.1136,523
02 May 202413.3513.4613.2313.2713.2721,600
01 May 202413.3613.4713.0313.2313.2336,200
30 Apr 202414.0814.0813.2013.2813.2838,200
29 Apr 202414.2014.3013.7513.9713.9775,600
29 Apr 20240.136 Dividend
26 Apr 202414.4014.6813.9514.4014.2652,500
25 Apr 202414.4114.6114.4014.4414.3020,100
24 Apr 202414.7214.7214.4214.4814.3418,000
23 Apr 202414.5914.8914.1014.5314.3937,300
22 Apr 202414.5514.9814.4514.6214.4845,300
19 Apr 202413.1414.6013.1414.4114.2794,300
18 Apr 202412.9513.3612.9513.1413.0217,300
17 Apr 202412.9013.2712.9013.1613.0437,600
16 Apr 202412.8013.2212.8012.9212.8037,400
15 Apr 202413.0513.2412.6912.7312.6140,100
12 Apr 202413.2513.5713.0513.1012.9846,900
11 Apr 202413.3113.5213.2613.3013.1713,300
10 Apr 202413.2113.6313.2113.2513.1218,700
09 Apr 202413.2413.4513.1513.4013.2725,500
08 Apr 202413.5613.7613.1513.1913.0738,900
05 Apr 202413.8413.9813.4813.6913.5633,700
04 Apr 202413.3113.9913.3113.7413.6133,100
03 Apr 202413.1613.4413.1613.3713.2427,900
02 Apr 202413.2913.5013.0513.2313.1149,500
01 Apr 202413.0013.6212.8313.5313.4064,600
28 Mar 202413.1213.5513.0213.0412.9251,000
27 Mar 202413.1613.3012.7413.1012.9830,900
27 Mar 20240.019 Dividend
26 Mar 202414.0014.0013.3513.4113.2628,300
25 Mar 202413.3514.2813.2614.0013.8555,200
22 Mar 202412.5213.1612.5013.1112.9779,500
21 Mar 202413.0313.3112.5012.6212.48140,000
20 Mar 202414.7914.7912.9013.0312.89191,800
19 Mar 202415.5215.5214.9014.9014.74133,200
18 Mar 202417.1017.2014.3515.5115.34191,700
15 Mar 202417.1317.3016.9517.1116.9216,800
14 Mar 202417.1617.2817.0017.2817.0917,200
13 Mar 202417.1317.1917.0117.0716.8818,200
12 Mar 202416.6617.0916.6616.9916.8115,200
11 Mar 202416.5916.9616.5916.6616.4832,100
08 Mar 202416.6816.9916.5916.6016.4235,400
07 Mar 202417.0017.1216.7716.7716.5921,900
06 Mar 202417.0417.1517.0217.0216.849,600
05 Mar 202416.8817.1016.8817.0316.8513,200
04 Mar 202417.0917.3516.9116.9116.7332,800
01 Mar 202417.0117.2817.0017.0716.8824,500
29 Feb 202417.3217.4516.9817.0916.9018,800
28 Feb 202417.5517.5817.3717.4417.259,800
28 Feb 20240.114 Dividend
27 Feb 202417.6317.7117.3617.5817.2822,000
26 Feb 202417.5517.7217.5217.6217.3224,800
23 Feb 202417.3317.5517.3317.5217.2211,400
22 Feb 202417.1317.4817.1317.3517.0523,200
21 Feb 202417.4817.4817.1617.2516.9519,200
20 Feb 202417.5717.5717.1617.2216.9218,200
16 Feb 202417.4817.6017.3817.4717.1721,400
15 Feb 202417.4317.6017.3517.4617.1619,300
14 Feb 202417.2517.4017.1317.2616.9623,200
13 Feb 202417.0517.1716.8717.0416.7520,600
12 Feb 202417.3017.3616.8616.8716.5822,200
09 Feb 202417.3817.5216.8716.9916.7031,300
08 Feb 202416.8517.2516.8017.1516.8520,900
07 Feb 202417.4017.4016.7916.8416.5541,400
06 Feb 202417.6017.7017.4017.4017.1025,600
05 Feb 202417.9717.9817.5317.7617.4525,000
02 Feb 202417.7517.9017.6917.6917.3819,600
01 Feb 202417.9018.0817.8117.8717.5618,200
31 Jan 202418.0418.1017.8017.9317.6224,500
30 Jan 202418.0818.2217.8917.9217.6125,100
30 Jan 20240.115 Dividend
29 Jan 202418.3018.4918.2218.3217.8954,800
26 Jan 202418.0018.3518.0018.2317.8021,300
25 Jan 202418.1418.2518.0018.0917.6717,600
24 Jan 202418.1418.3518.0618.1417.7134,100
23 Jan 202417.5618.1717.5617.8917.4713,700
22 Jan 202416.9517.8116.7617.6617.2540,100
19 Jan 202416.9416.9616.5016.7716.3838,500
18 Jan 202417.1117.1916.9016.9516.5545,000
17 Jan 202417.3817.4117.1017.2516.8525,200
16 Jan 202417.4017.5617.3917.3916.9832,300
12 Jan 202417.6917.7517.3917.4016.9946,700
11 Jan 202417.6817.8617.5017.5017.0929,700
10 Jan 202417.4017.6217.3917.4417.0330,500
09 Jan 202417.5617.7817.3917.5017.0933,800
08 Jan 202417.5017.7217.3417.4217.0144,900
05 Jan 202418.0018.0017.5017.5817.1727,200
04 Jan 202417.8517.9717.6217.7117.3026,400
03 Jan 202417.7117.9317.5017.8517.4325,200
02 Jan 202417.7617.8817.4917.5617.1530,800
29 Dec 202317.6717.9717.4917.5617.1555,200
28 Dec 202318.0018.1417.6517.7917.3742,700
28 Dec 20230.143 Dividend
27 Dec 202318.6018.6018.1418.1917.6243,400
26 Dec 202318.2518.5918.1518.2717.7022,200
22 Dec 202318.3718.6618.2518.3317.7635,300
21 Dec 202318.3018.7218.2318.3717.8018,600
20 Dec 202318.5718.9118.2518.4017.8327,200
19 Dec 202318.5118.9918.5118.5617.9824,300
18 Dec 202318.1018.8118.1018.4617.8954,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...