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

Cross Timbers Royalty Trust (NY: CRT )

13.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 5.645 5.709 5.496 5.497 21,455 -0.08(-1.50%)
Oct 30, 2019 5.722 5.722 5.517 5.581 14,186 -0.01(-0.17%)
Oct 29, 2019 5.590 5.755 5.590 5.590 40,171 +0.00(+0.06%)
Oct 28, 2019 5.813 5.813 5.482 5.587 53,121 -0.20(-3.47%)
Oct 25, 2019 5.698 5.794 5.666 5.787 26,388 +0.12(+2.13%)
Oct 24, 2019 5.634 5.730 5.552 5.666 48,382 +0.04(+0.68%)
Oct 23, 2019 5.524 5.653 5.524 5.628 33,123 +0.13(+2.43%)
Oct 22, 2019 5.482 5.592 5.475 5.494 20,102 +0.02(+0.35%)
Oct 21, 2019 5.571 5.571 5.354 5.475 49,997 -0.02(-0.34%)
Oct 18, 2019 5.443 5.501 5.380 5.494 44,765 +0.13(+2.36%)
Oct 17, 2019 5.310 5.401 5.221 5.367 39,858 +0.06(+1.08%)
Oct 16, 2019 5.189 5.316 5.189 5.310 26,479 +0.13(+2.58%)
Oct 15, 2019 5.252 5.252 5.132 5.176 43,757 -0.04(-0.85%)
Oct 14, 2019 5.201 5.284 5.106 5.221 52,845 +0.11(+2.24%)
Oct 11, 2019 4.953 5.265 4.953 5.106 55,917 +0.11(+2.30%)
Oct 10, 2019 4.991 5.068 4.934 4.991 28,211 +0.01(+0.13%)
Oct 09, 2019 5.119 5.128 4.934 4.985 64,387 -0.16(-3.09%)
Oct 08, 2019 5.221 5.221 5.100 5.144 16,381 -0.03(-0.61%)
Oct 07, 2019 5.157 5.256 5.157 5.176 17,598 -0.02(-0.37%)
Oct 04, 2019 5.246 5.246 5.100 5.195 20,890 -0.05(-0.97%)
Oct 03, 2019 5.221 5.302 5.125 5.246 45,882 +0.03(+0.49%)
Oct 02, 2019 5.259 5.386 5.144 5.221 57,146 -0.03(-0.61%)
Oct 01, 2019 5.412 5.469 5.144 5.252 66,191 -0.11(-2.14%)
Sep 30, 2019 5.520 5.606 5.333 5.367 52,504 -0.22(-3.88%)
Sep 27, 2019 5.730 5.794 5.576 5.583 59,844 -0.17(-2.96%)
Sep 26, 2019 5.756 5.809 5.705 5.754 11,506 -0.02(-0.37%)
Sep 25, 2019 5.712 5.794 5.699 5.775 52,480 +0.03(+0.55%)
Sep 24, 2019 5.870 5.914 5.712 5.743 35,830 -0.08(-1.41%)
Sep 23, 2019 5.971 6.009 5.775 5.826 29,602 -0.13(-2.13%)
Sep 20, 2019 5.731 5.990 5.731 5.952 39,796 +0.15(+2.51%)
Sep 19, 2019 5.813 5.889 5.705 5.807 52,366 +0.00(+0.00%)
Sep 18, 2019 5.933 6.073 5.762 5.807 56,022 -0.15(-2.45%)
Sep 17, 2019 6.035 6.142 5.864 5.952 41,403 -0.08(-1.26%)
Sep 16, 2019 6.199 6.199 5.902 6.028 44,996 +0.06(+1.06%)
Sep 13, 2019 5.952 5.965 5.699 5.965 78,329 -0.04(-0.74%)
Sep 12, 2019 6.098 6.220 5.921 6.009 85,282 -0.06(-0.94%)
Sep 11, 2019 6.313 6.415 6.047 6.066 83,166 -0.25(-3.91%)
Sep 10, 2019 6.294 6.383 6.206 6.313 29,761 +0.08(+1.22%)
Sep 09, 2019 6.206 6.389 6.174 6.237 22,055 +0.00(+0.00%)
Sep 06, 2019 6.231 6.370 6.047 6.237 30,952 -0.05(-0.80%)
Sep 05, 2019 6.237 6.303 6.237 6.288 17,431 +0.12(+2.01%)
Sep 04, 2019 6.180 6.256 6.078 6.164 10,609 +0.04(+0.66%)
Sep 03, 2019 6.199 6.256 6.116 6.123 18,247 -0.13(-2.14%)
Aug 30, 2019 6.199 6.332 6.113 6.257 33,321 +0.01(+0.12%)
Aug 29, 2019 6.066 6.295 6.066 6.250 49,309 +0.16(+2.67%)
Aug 28, 2019 6.053 6.160 5.968 6.087 51,367 +0.05(+0.88%)
Aug 27, 2019 6.223 6.252 6.017 6.034 39,031 -0.11(-1.84%)
Aug 26, 2019 6.009 6.197 6.009 6.147 20,623 +0.14(+2.30%)
Aug 23, 2019 6.160 6.228 6.003 6.009 21,796 -0.13(-2.15%)
Aug 22, 2019 6.216 6.263 6.054 6.141 23,286 -0.08(-1.21%)
Aug 21, 2019 6.223 6.417 6.021 6.216 57,063 -0.01(-0.10%)
Aug 20, 2019 6.128 6.248 6.116 6.223 23,140 +0.08(+1.33%)
Aug 19, 2019 5.978 6.191 5.978 6.141 48,098 +0.16(+2.73%)
Aug 16, 2019 6.153 6.392 5.961 5.978 54,251 -0.27(-4.33%)
Aug 15, 2019 6.103 6.468 6.088 6.248 59,581 +0.11(+1.74%)
Aug 14, 2019 6.336 6.462 6.078 6.141 42,825 -0.14(-2.20%)
Aug 13, 2019 6.279 6.338 6.066 6.279 65,086 +0.09(+1.52%)
Aug 12, 2019 6.210 6.340 6.097 6.185 37,876 -0.03(-0.46%)
Aug 09, 2019 6.179 6.311 6.090 6.213 14,159 +0.05(+0.87%)
Aug 08, 2019 5.971 6.700 5.971 6.160 42,434 +0.19(+3.16%)
Aug 07, 2019 5.971 6.072 5.751 5.971 139,017 -0.23(-3.65%)
Aug 06, 2019 6.417 6.461 5.923 6.197 59,261 -0.29(-4.46%)
Aug 05, 2019 6.782 6.782 6.417 6.487 76,068 -0.30(-4.44%)
Aug 02, 2019 6.851 6.907 6.788 6.788 35,160 -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.