Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.622 5.686 5.474 5.475 21,542 -0.08(-1.50%)
Oct 30, 2019 5.699 5.699 5.495 5.558 14,244 -0.01(-0.17%)
Oct 29, 2019 5.567 5.732 5.567 5.567 40,335 +0.00(+0.06%)
Oct 28, 2019 5.789 5.789 5.459 5.564 53,338 -0.20(-3.47%)
Oct 25, 2019 5.675 5.770 5.643 5.764 26,495 +0.12(+2.13%)
Oct 24, 2019 5.611 5.707 5.529 5.643 48,580 +0.04(+0.68%)
Oct 23, 2019 5.501 5.630 5.501 5.605 33,258 +0.13(+2.43%)
Oct 22, 2019 5.459 5.570 5.453 5.472 20,184 +0.02(+0.35%)
Oct 21, 2019 5.548 5.548 5.332 5.453 50,201 -0.02(-0.34%)
Oct 18, 2019 5.421 5.478 5.358 5.471 44,948 +0.13(+2.36%)
Oct 17, 2019 5.288 5.379 5.199 5.345 40,021 +0.06(+1.08%)
Oct 16, 2019 5.168 5.294 5.168 5.288 26,587 +0.13(+2.58%)
Oct 15, 2019 5.231 5.231 5.111 5.155 43,935 -0.04(-0.85%)
Oct 14, 2019 5.180 5.263 5.085 5.199 53,061 +0.11(+2.24%)
Oct 11, 2019 4.933 5.244 4.933 5.085 56,146 +0.11(+2.30%)
Oct 10, 2019 4.971 5.047 4.914 4.971 28,327 +0.01(+0.13%)
Oct 09, 2019 5.098 5.107 4.914 4.965 64,650 -0.16(-3.09%)
Oct 08, 2019 5.199 5.199 5.079 5.123 16,448 -0.03(-0.62%)
Oct 07, 2019 5.136 5.234 5.136 5.155 17,670 -0.02(-0.37%)
Oct 04, 2019 5.225 5.225 5.079 5.174 20,975 -0.05(-0.97%)
Oct 03, 2019 5.199 5.281 5.104 5.225 46,069 +0.03(+0.49%)
Oct 02, 2019 5.237 5.364 5.123 5.199 57,379 -0.03(-0.61%)
Oct 01, 2019 5.389 5.447 5.123 5.231 66,462 -0.11(-2.14%)
Sep 30, 2019 5.497 5.583 5.311 5.345 52,719 -0.22(-3.88%)
Sep 27, 2019 5.707 5.770 5.553 5.561 60,089 -0.17(-2.96%)
Sep 26, 2019 5.733 5.785 5.682 5.731 11,553 -0.02(-0.37%)
Sep 25, 2019 5.688 5.770 5.676 5.752 52,694 +0.03(+0.55%)
Sep 24, 2019 5.846 5.890 5.688 5.720 35,977 -0.08(-1.41%)
Sep 23, 2019 5.947 5.985 5.752 5.802 29,723 -0.13(-2.13%)
Sep 20, 2019 5.707 5.966 5.707 5.928 39,958 +0.15(+2.51%)
Sep 19, 2019 5.789 5.865 5.682 5.783 52,580 +0.00(+0.00%)
Sep 18, 2019 5.909 6.048 5.739 5.783 56,251 -0.15(-2.45%)
Sep 17, 2019 6.010 6.117 5.840 5.928 41,573 -0.08(-1.26%)
Sep 16, 2019 6.174 6.174 5.878 6.004 45,180 +0.06(+1.06%)
Sep 13, 2019 5.928 5.941 5.676 5.941 78,649 -0.04(-0.74%)
Sep 12, 2019 6.073 6.195 5.897 5.985 85,630 -0.06(-0.94%)
Sep 11, 2019 6.288 6.388 6.023 6.042 83,505 -0.25(-3.91%)
Sep 10, 2019 6.269 6.357 6.180 6.288 29,883 +0.08(+1.22%)
Sep 09, 2019 6.180 6.363 6.149 6.212 22,145 +0.00(+0.00%)
Sep 06, 2019 6.206 6.344 6.023 6.212 31,079 -0.05(-0.80%)
Sep 05, 2019 6.212 6.277 6.212 6.262 17,502 +0.12(+2.01%)
Sep 04, 2019 6.155 6.231 6.053 6.139 10,652 +0.04(+0.66%)
Sep 03, 2019 6.174 6.231 6.091 6.098 18,322 -0.13(-2.14%)
Aug 30, 2019 6.174 6.306 6.088 6.232 33,457 +0.01(+0.12%)
Aug 29, 2019 6.042 6.269 6.042 6.225 49,510 +0.16(+2.67%)
Aug 28, 2019 6.028 6.135 5.944 6.063 51,577 +0.05(+0.88%)
Aug 27, 2019 6.197 6.226 5.992 6.010 39,190 -0.11(-1.84%)
Aug 26, 2019 5.984 6.172 5.984 6.122 20,707 +0.14(+2.30%)
Aug 23, 2019 6.135 6.203 5.978 5.984 21,885 -0.13(-2.15%)
Aug 22, 2019 6.191 6.238 6.029 6.116 23,382 -0.08(-1.21%)
Aug 21, 2019 6.197 6.391 5.997 6.191 57,296 -0.01(-0.10%)
Aug 20, 2019 6.103 6.223 6.091 6.197 23,235 +0.08(+1.33%)
Aug 19, 2019 5.953 6.166 5.953 6.116 48,294 +0.16(+2.73%)
Aug 16, 2019 6.128 6.366 5.937 5.953 54,473 -0.27(-4.33%)
Aug 15, 2019 6.078 6.441 6.063 6.222 59,825 +0.11(+1.74%)
Aug 14, 2019 6.310 6.435 6.053 6.116 43,000 -0.14(-2.20%)
Aug 13, 2019 6.254 6.312 6.041 6.254 65,352 +0.09(+1.52%)
Aug 12, 2019 6.185 6.314 6.072 6.160 38,030 -0.03(-0.46%)
Aug 09, 2019 6.153 6.285 6.066 6.188 14,217 +0.05(+0.87%)
Aug 08, 2019 5.947 6.673 5.947 6.135 42,607 +0.19(+3.16%)
Aug 07, 2019 5.947 6.047 5.728 5.947 139,585 -0.23(-3.65%)
Aug 06, 2019 6.391 6.435 5.899 6.172 59,504 -0.29(-4.46%)
Aug 05, 2019 6.754 6.755 6.391 6.460 76,379 -0.30(-4.44%)
Aug 02, 2019 6.823 6.879 6.761 6.761 35,304 -0.06(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.