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

Cross Timbers Royalty Trust (NY: CRT )

9.850 +0.550 (+5.91%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 5.937 5.937 5.937 23,196 +0.00(+0.00%)
Dec 30, 2020 5.930 6.081 5.795 5.937 23,196 +0.09(+1.50%)
Dec 29, 2020 6.185 6.185 5.849 5.849 51,826 -0.27(-4.44%)
Dec 28, 2020 6.164 6.164 5.935 6.121 51,477 +0.04(+0.71%)
Dec 24, 2020 6.078 6.164 5.996 6.078 24,194 +0.09(+1.55%)
Dec 23, 2020 5.978 6.164 5.978 5.985 32,189 +0.04(+0.60%)
Dec 22, 2020 5.935 5.978 5.917 5.949 42,778 +0.01(+0.12%)
Dec 21, 2020 5.935 6.042 5.899 5.942 24,587 -0.06(-1.07%)
Dec 18, 2020 5.942 6.228 5.913 6.006 65,730 +0.11(+1.82%)
Dec 17, 2020 5.849 5.928 5.781 5.899 64,112 +0.04(+0.73%)
Dec 16, 2020 5.799 5.856 5.713 5.856 31,746 +0.13(+2.25%)
Dec 15, 2020 5.606 5.835 5.605 5.727 20,941 +0.02(+0.38%)
Dec 14, 2020 5.656 5.892 5.556 5.706 63,841 +0.00(+0.00%)
Dec 11, 2020 5.656 5.710 5.606 5.706 19,579 +0.09(+1.66%)
Dec 10, 2020 5.506 5.685 5.506 5.613 31,356 +0.14(+2.48%)
Dec 09, 2020 5.656 5.656 5.477 5.477 38,017 -0.10(-1.79%)
Dec 08, 2020 5.499 5.677 5.499 5.577 24,604 +0.00(+0.06%)
Dec 07, 2020 5.542 5.613 5.384 5.574 29,068 -0.00(-0.06%)
Dec 04, 2020 5.556 5.700 5.545 5.577 52,025 -0.01(-0.20%)
Dec 03, 2020 5.642 5.692 5.548 5.589 14,513 +0.00(+0.08%)
Dec 02, 2020 5.656 5.706 5.584 5.584 23,000 -0.10(-1.76%)
Dec 01, 2020 5.792 5.831 5.649 5.685 15,323 -0.08(-1.36%)
Nov 30, 2020 5.985 5.985 5.752 5.763 25,657 -0.16(-2.77%)
Nov 27, 2020 5.935 5.992 5.835 5.928 23,635 -0.02(-0.34%)
Nov 25, 2020 5.898 5.983 5.877 5.948 25,753 +0.06(+0.97%)
Nov 24, 2020 5.870 6.026 5.820 5.891 51,832 +0.15(+2.60%)
Nov 23, 2020 5.827 5.941 5.742 5.742 62,800 +0.04(+0.62%)
Nov 20, 2020 5.720 5.791 5.663 5.706 28,004 +0.06(+1.13%)
Nov 19, 2020 5.813 5.965 5.614 5.642 29,592 -0.11(-1.98%)
Nov 18, 2020 5.614 5.777 5.614 5.756 31,292 +0.14(+2.53%)
Nov 17, 2020 5.862 5.870 5.436 5.614 65,114 -0.23(-3.89%)
Nov 16, 2020 6.040 6.331 5.784 5.841 61,952 -0.11(-1.79%)
Nov 13, 2020 5.706 5.948 5.685 5.948 36,026 +0.24(+4.23%)
Nov 12, 2020 5.649 5.862 5.614 5.706 83,936 +0.09(+1.65%)
Nov 11, 2020 5.621 5.692 5.607 5.614 34,086 -0.00(-0.00%)
Nov 10, 2020 5.464 5.685 5.373 5.614 72,854 +0.27(+5.05%)
Nov 09, 2020 5.340 5.578 5.329 5.344 36,741 +0.02(+0.40%)
Nov 06, 2020 5.067 5.322 5.067 5.322 37,714 +0.17(+3.31%)
Nov 05, 2020 4.995 5.193 4.846 5.152 29,711 +0.17(+3.42%)
Nov 04, 2020 5.138 5.138 4.981 4.981 19,003 -0.14(-2.64%)
Nov 03, 2020 5.116 5.154 5.116 5.116 30,899 +0.00(+0.00%)
Nov 02, 2020 5.194 5.194 5.045 5.116 40,660 -0.11(-2.04%)
Oct 30, 2020 4.704 5.223 4.704 5.223 97,523 +0.40(+8.25%)
Oct 29, 2020 4.690 4.825 4.562 4.825 46,672 +0.08(+1.74%)
Oct 28, 2020 4.974 4.974 4.728 4.743 48,137 -0.23(-4.66%)
Oct 27, 2020 4.862 5.010 4.711 4.974 67,381 +0.23(+4.89%)
Oct 26, 2020 4.672 4.792 4.609 4.743 69,126 +0.12(+2.58%)
Oct 23, 2020 4.384 4.630 4.384 4.623 90,237 +0.21(+4.78%)
Oct 22, 2020 4.145 4.412 4.145 4.412 45,783 +0.16(+3.80%)
Oct 21, 2020 4.384 4.384 4.184 4.251 31,389 -0.13(-3.05%)
Oct 20, 2020 3.956 4.384 3.956 4.384 63,086 +0.41(+10.25%)
Oct 19, 2020 4.082 4.096 3.935 3.977 34,364 -0.12(-2.92%)
Oct 16, 2020 4.103 4.145 4.075 4.096 9,393 +0.03(+0.78%)
Oct 15, 2020 4.026 4.075 3.977 4.065 28,998 -0.02(-0.60%)
Oct 14, 2020 4.054 4.145 4.054 4.089 38,043 +0.07(+1.75%)
Oct 13, 2020 3.920 4.026 3.864 4.019 32,283 +0.09(+2.33%)
Oct 12, 2020 3.892 3.928 3.822 3.928 23,713 +0.00(+0.00%)
Oct 09, 2020 3.892 3.935 3.892 3.927 19,926 +0.06(+1.63%)
Oct 08, 2020 3.710 3.864 3.696 3.864 22,784 +0.13(+3.49%)
Oct 07, 2020 3.819 3.819 3.625 3.734 51,953 -0.07(-1.77%)
Oct 06, 2020 3.829 3.885 3.801 3.801 24,692 -0.03(-0.73%)
Oct 05, 2020 3.808 3.885 3.752 3.829 33,834 -0.01(-0.18%)
Oct 02, 2020 3.808 3.861 3.808 3.836 16,083 -0.08(-2.15%)
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.