Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cross Timbers Royalty Trust (CRT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.50

-0.37

(-1.96%)

At close: 04:00PM EST

20.00

+1.50

(+8.11%)

After hours:

05:29PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	18.72	19.03	18.50	18.50	18.50	28,700
07 Dec 2023	19.00	19.00	18.74	18.87	18.87	11,600
06 Dec 2023	19.05	19.37	18.70	18.87	18.87	19,000
05 Dec 2023	19.11	19.44	18.81	19.19	19.19	18,300
04 Dec 2023	18.86	19.43	18.81	19.19	19.19	31,000
01 Dec 2023	19.02	19.18	18.87	18.87	18.87	10,900
30 Nov 2023	19.50	19.65	18.65	18.77	18.77	32,100
29 Nov 2023	20.00	20.00	19.36	19.36	19.36	17,700
29 Nov 2023	0.15 Dividend
28 Nov 2023	20.47	20.47	20.00	20.10	19.95	16,600
27 Nov 2023	20.20	20.50	20.02	20.37	20.22	41,800
24 Nov 2023	20.01	20.20	19.86	20.19	20.04	34,000
22 Nov 2023	19.85	20.01	19.50	20.01	19.86	39,800
21 Nov 2023	19.65	20.01	19.32	19.98	19.83	20,800
20 Nov 2023	19.68	20.00	19.28	19.69	19.54	37,600
17 Nov 2023	18.58	19.68	18.58	19.60	19.45	22,900
16 Nov 2023	18.88	19.16	18.53	18.58	18.44	23,800
15 Nov 2023	19.59	19.59	19.03	19.25	19.11	29,200
14 Nov 2023	19.91	19.91	19.31	19.49	19.34	29,300
13 Nov 2023	19.00	19.90	19.00	19.75	19.60	20,000
10 Nov 2023	17.92	19.32	17.92	19.20	19.06	23,300
09 Nov 2023	18.17	18.79	18.03	18.11	17.97	21,700
08 Nov 2023	18.40	18.56	17.85	18.44	18.30	31,000
07 Nov 2023	17.79	18.29	17.78	17.84	17.71	24,400
06 Nov 2023	18.19	18.68	17.75	17.94	17.81	37,300
03 Nov 2023	18.20	18.75	18.10	18.39	18.25	20,700
02 Nov 2023	18.08	18.80	17.98	18.50	18.36	21,600
01 Nov 2023	17.60	18.22	17.54	17.91	17.78	37,900
31 Oct 2023	17.57	17.75	17.51	17.60	17.47	12,500
30 Oct 2023	18.18	18.18	17.50	17.67	17.54	26,000
30 Oct 2023	0.11 Dividend
27 Oct 2023	17.85	18.15	17.61	17.81	17.57	18,100
26 Oct 2023	17.85	18.23	17.66	17.87	17.63	21,200
25 Oct 2023	18.20	18.20	17.72	17.86	17.62	67,300
24 Oct 2023	18.00	18.37	18.00	18.26	18.01	12,900
23 Oct 2023	18.25	18.25	17.99	18.00	17.76	21,700
20 Oct 2023	18.48	18.71	18.22	18.25	18.00	14,700
19 Oct 2023	19.17	19.17	18.40	18.46	18.21	14,200
18 Oct 2023	19.05	19.24	18.85	18.94	18.68	13,800
17 Oct 2023	18.85	19.14	18.82	19.14	18.88	15,600
16 Oct 2023	18.91	19.25	18.85	19.13	18.87	15,000
13 Oct 2023	18.85	19.45	18.85	18.99	18.73	19,800
12 Oct 2023	18.60	19.07	18.10	18.85	18.59	34,800
11 Oct 2023	18.70	18.71	18.20	18.39	18.14	20,600
10 Oct 2023	18.91	19.27	18.50	18.64	18.39	19,500
09 Oct 2023	18.86	19.38	18.65	19.11	18.85	16,300
06 Oct 2023	18.46	18.79	17.96	18.56	18.31	34,600
05 Oct 2023	18.16	18.90	17.27	18.45	18.20	66,600
04 Oct 2023	18.51	19.28	18.03	18.25	18.00	23,400
03 Oct 2023	18.96	19.29	18.50	18.56	18.31	23,200
02 Oct 2023	19.50	19.71	18.96	19.06	18.80	19,100
29 Sept 2023	20.12	20.30	19.40	19.48	19.22	39,000
28 Sept 2023	20.20	20.44	20.09	20.09	19.82	14,300
28 Sept 2023	0.091 Dividend
27 Sept 2023	20.08	20.50	19.90	20.35	19.98	16,600
26 Sept 2023	20.01	20.17	19.80	19.82	19.46	22,200
25 Sept 2023	19.78	20.34	19.75	20.20	19.84	24,800
22 Sept 2023	19.71	20.30	19.59	19.83	19.47	44,700
21 Sept 2023	20.00	20.00	19.52	19.57	19.22	36,700
20 Sept 2023	20.70	21.23	20.26	20.31	19.94	42,300
19 Sept 2023	22.39	22.39	20.80	20.96	20.58	41,300
18 Sept 2023	22.10	22.70	21.69	22.54	22.13	23,500
15 Sept 2023	22.62	22.72	22.00	22.13	21.73	15,200
14 Sept 2023	22.85	22.85	22.31	22.60	22.19	23,700
13 Sept 2023	22.32	22.58	21.75	22.50	22.09	33,800
12 Sept 2023	21.38	22.55	21.38	22.32	21.92	35,100
11 Sept 2023	20.80	21.34	20.68	21.34	20.96	30,200
08 Sept 2023	20.50	20.75	20.39	20.75	20.38	21,500
07 Sept 2023	20.00	20.63	20.00	20.35	19.98	35,300
06 Sept 2023	20.23	20.55	20.00	20.10	19.74	17,000
05 Sept 2023	20.55	20.78	20.00	20.24	19.88	26,200
01 Sept 2023	20.80	21.12	20.47	20.63	20.26	14,600
31 Aug 2023	20.45	21.29	20.36	20.77	20.40	46,100
30 Aug 2023	20.32	20.84	20.32	20.74	20.37	17,500
30 Aug 2023	0.124 Dividend
29 Aug 2023	20.33	20.73	20.14	20.56	20.07	30,500
28 Aug 2023	20.25	20.45	20.18	20.35	19.86	17,000
25 Aug 2023	19.99	20.48	19.99	20.14	19.66	21,600
24 Aug 2023	20.07	20.43	19.70	20.12	19.64	30,000
23 Aug 2023	19.61	20.10	19.61	19.81	19.34	18,400
22 Aug 2023	20.18	20.60	19.51	19.79	19.32	43,800
21 Aug 2023	21.64	21.64	20.00	20.25	19.77	102,200
18 Aug 2023	21.00	21.39	21.00	21.09	20.59	11,000
17 Aug 2023	20.79	21.40	20.75	21.27	20.76	14,600
16 Aug 2023	20.83	21.37	20.73	20.81	20.31	30,100
15 Aug 2023	21.00	21.21	20.83	21.11	20.60	50,200
14 Aug 2023	20.89	21.36	20.64	21.25	20.74	26,500
11 Aug 2023	20.19	20.94	20.19	20.71	20.21	11,500
10 Aug 2023	20.58	20.94	20.24	20.44	19.95	17,600
09 Aug 2023	20.06	20.94	20.03	20.30	19.81	60,400
08 Aug 2023	20.05	20.70	19.98	20.03	19.55	12,100
07 Aug 2023	20.50	21.04	20.07	20.18	19.70	27,400
04 Aug 2023	20.96	20.96	20.17	20.35	19.86	39,900
03 Aug 2023	20.75	21.08	20.59	20.70	20.20	27,500
02 Aug 2023	20.85	20.89	19.80	20.83	20.33	50,700
01 Aug 2023	20.04	20.88	20.01	20.44	19.95	54,400
31 July 2023	20.57	20.97	20.16	20.26	19.78	44,600
28 July 2023	21.16	21.16	20.05	20.40	19.91	40,100
28 July 2023	0.194 Dividend
27 July 2023	21.21	21.81	20.58	20.70	20.02	45,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,694.95-600.43(-0.89%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cross Timbers Royalty Trust (CRT)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,694.95
-600.43(-0.89%)