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

Cross Timbers Royalty Trust (NY: CRT )

13.72 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 26, 2021 6.691 6.691 6.410 6.558 57,086 -0.13(-1.99%)
Feb 25, 2021 6.817 6.817 6.684 6.691 43,440 -0.06(-0.91%)
Feb 24, 2021 6.746 6.922 6.746 6.753 51,180 +0.01(+0.11%)
Feb 23, 2021 6.746 6.782 6.628 6.746 27,930 -0.04(-0.59%)
Feb 22, 2021 6.746 6.797 6.596 6.786 51,257 +0.19(+2.84%)
Feb 19, 2021 6.812 6.812 6.540 6.599 34,059 -0.09(-1.32%)
Feb 18, 2021 6.753 6.819 6.356 6.687 38,773 +0.00(+0.00%)
Feb 17, 2021 6.459 6.863 6.356 6.687 122,535 +0.36(+5.68%)
Feb 16, 2021 6.078 6.380 6.066 6.327 88,134 +0.29(+4.81%)
Feb 12, 2021 5.857 6.048 5.857 6.037 51,498 +0.11(+1.91%)
Feb 11, 2021 5.945 5.945 5.916 5.923 22,201 -0.01(-0.25%)
Feb 10, 2021 6.011 6.011 5.916 5.938 32,454 -0.01(-0.25%)
Feb 09, 2021 5.945 6.048 5.945 5.953 33,194 +0.00(+0.00%)
Feb 08, 2021 5.953 5.997 5.945 5.953 24,931 -0.01(-0.11%)
Feb 05, 2021 5.982 6.011 5.923 5.959 22,206 -0.02(-0.38%)
Feb 04, 2021 5.784 5.982 5.725 5.982 30,550 +0.25(+4.35%)
Feb 03, 2021 5.498 5.755 5.476 5.733 77,307 +0.25(+4.55%)
Feb 02, 2021 5.578 5.652 5.439 5.483 99,590 -0.08(-1.45%)
Feb 01, 2021 5.586 5.689 5.468 5.564 65,849 -0.09(-1.56%)
Jan 29, 2021 5.725 5.762 5.520 5.652 32,016 -0.15(-2.53%)
Jan 28, 2021 6.019 6.039 5.670 5.799 87,792 -0.20(-3.27%)
Jan 27, 2021 5.924 6.069 5.910 5.994 30,446 -0.05(-0.77%)
Jan 26, 2021 6.019 6.056 5.983 6.041 28,046 +0.00(+0.00%)
Jan 25, 2021 6.085 6.085 5.983 6.041 17,220 -0.01(-0.24%)
Jan 22, 2021 5.983 6.085 5.983 6.056 30,427 +0.06(+0.96%)
Jan 21, 2021 6.129 6.129 5.983 5.998 44,365 -0.07(-1.07%)
Jan 20, 2021 6.121 6.194 5.983 6.063 39,022 -0.07(-1.19%)
Jan 19, 2021 6.041 6.187 6.041 6.136 27,905 +0.11(+1.82%)
Jan 15, 2021 6.070 6.132 5.983 6.027 33,031 -0.15(-2.48%)
Jan 14, 2021 6.187 6.267 6.108 6.180 20,996 +0.04(+0.71%)
Jan 13, 2021 6.107 6.193 6.056 6.136 9,953 +0.05(+0.84%)
Jan 12, 2021 6.151 6.202 6.070 6.085 22,402 -0.02(-0.36%)
Jan 11, 2021 6.056 6.202 6.027 6.107 29,717 -0.04(-0.59%)
Jan 08, 2021 5.954 6.143 5.954 6.143 14,665 +0.12(+2.06%)
Jan 07, 2021 6.056 6.078 5.946 6.019 24,180 -0.03(-0.56%)
Jan 06, 2021 6.099 6.202 6.041 6.053 18,001 -0.02(-0.40%)
Jan 05, 2021 5.946 6.194 5.866 6.078 21,354 +0.15(+2.46%)
Jan 04, 2021 6.019 6.019 5.866 5.932 15,287 -0.08(-1.33%)
Dec 31, 2020 6.012 6.012 6.012 22,906 +0.00(+0.00%)
Dec 30, 2020 6.005 6.158 5.868 6.012 22,906 +0.09(+1.50%)
Dec 29, 2020 6.263 6.263 5.923 5.923 51,180 -0.28(-4.44%)
Dec 28, 2020 6.241 6.241 6.010 6.198 50,835 +0.04(+0.71%)
Dec 24, 2020 6.155 6.241 6.071 6.155 23,892 +0.09(+1.55%)
Dec 23, 2020 6.053 6.241 6.053 6.060 31,788 +0.04(+0.60%)
Dec 22, 2020 6.010 6.053 5.992 6.024 42,245 +0.01(+0.12%)
Dec 21, 2020 6.010 6.118 5.974 6.017 24,281 -0.07(-1.07%)
Dec 18, 2020 6.017 6.307 5.988 6.082 64,911 +0.11(+1.82%)
Dec 17, 2020 5.923 6.002 5.854 5.974 63,313 +0.04(+0.73%)
Dec 16, 2020 5.872 5.930 5.785 5.930 31,350 +0.13(+2.25%)
Dec 15, 2020 5.677 5.908 5.676 5.800 20,680 +0.02(+0.38%)
Dec 14, 2020 5.727 5.966 5.626 5.778 63,045 +0.00(+0.00%)
Dec 11, 2020 5.727 5.782 5.677 5.778 19,335 +0.09(+1.66%)
Dec 10, 2020 5.575 5.756 5.575 5.684 30,965 +0.14(+2.48%)
Dec 09, 2020 5.727 5.727 5.546 5.546 37,543 -0.10(-1.79%)
Dec 08, 2020 5.568 5.749 5.568 5.648 24,297 +0.00(+0.06%)
Dec 07, 2020 5.611 5.684 5.452 5.644 28,706 -0.00(-0.06%)
Dec 04, 2020 5.626 5.772 5.615 5.648 51,376 -0.01(-0.20%)
Dec 03, 2020 5.713 5.764 5.618 5.659 14,333 +0.00(+0.08%)
Dec 02, 2020 5.727 5.778 5.655 5.655 22,713 -0.10(-1.76%)
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.