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

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 6.539 6.547 6.359 6.359 35,943 -0.17(-2.53%)
Mar 30, 2021 6.539 6.644 6.494 6.524 42,056 +0.01(+0.20%)
Mar 29, 2021 6.511 6.511 6.466 6.511 20,563 +0.03(+0.46%)
Mar 26, 2021 6.541 6.627 6.460 6.481 20,442 +0.03(+0.46%)
Mar 25, 2021 6.519 6.609 6.414 6.451 29,972 -0.14(-2.16%)
Mar 24, 2021 6.766 6.874 6.526 6.594 36,421 -0.06(-0.90%)
Mar 23, 2021 6.676 6.730 6.549 6.654 42,672 -0.08(-1.22%)
Mar 22, 2021 6.930 6.930 6.668 6.736 41,956 -0.10(-1.42%)
Mar 19, 2021 7.267 7.275 6.811 6.833 61,061 -0.37(-5.09%)
Mar 18, 2021 7.469 7.477 7.200 7.200 38,885 -0.28(-3.70%)
Mar 17, 2021 7.477 7.477 7.409 7.477 12,671 +0.07(+0.91%)
Mar 16, 2021 7.559 7.559 7.402 7.409 44,554 -0.13(-1.79%)
Mar 15, 2021 7.484 7.634 7.415 7.544 39,394 -0.01(-0.10%)
Mar 12, 2021 7.814 7.915 7.537 7.552 71,483 -0.19(-2.51%)
Mar 11, 2021 7.297 7.771 7.230 7.746 82,851 +0.51(+7.03%)
Mar 10, 2021 7.095 7.237 7.058 7.237 74,339 +0.17(+2.38%)
Mar 09, 2021 7.050 7.094 6.923 7.069 32,442 +0.09(+1.34%)
Mar 08, 2021 6.938 7.215 6.926 6.975 65,648 +0.09(+1.30%)
Mar 05, 2021 6.930 6.975 6.774 6.886 54,647 +0.02(+0.33%)
Mar 04, 2021 6.826 6.915 6.743 6.863 53,770 +0.10(+1.55%)
Mar 03, 2021 6.736 6.914 6.736 6.758 37,439 +0.04(+0.56%)
Mar 02, 2021 6.698 6.870 6.624 6.721 49,232 +0.15(+2.28%)
Mar 01, 2021 6.609 6.698 6.556 6.571 27,412 -0.05(-0.79%)
Feb 26, 2021 6.758 6.758 6.474 6.624 56,518 -0.13(-1.99%)
Feb 25, 2021 6.886 6.886 6.751 6.758 43,008 -0.06(-0.91%)
Feb 24, 2021 6.813 6.991 6.813 6.821 50,671 +0.01(+0.11%)
Feb 23, 2021 6.813 6.850 6.695 6.813 27,652 -0.04(-0.59%)
Feb 22, 2021 6.813 6.865 6.662 6.854 50,747 +0.19(+2.84%)
Feb 19, 2021 6.880 6.880 6.606 6.665 33,721 -0.09(-1.32%)
Feb 18, 2021 6.821 6.887 6.420 6.754 38,388 +0.00(+0.00%)
Feb 17, 2021 6.524 6.932 6.420 6.754 121,317 +0.36(+5.68%)
Feb 16, 2021 6.139 6.444 6.127 6.391 87,257 +0.29(+4.81%)
Feb 12, 2021 5.916 6.109 5.916 6.097 50,986 +0.11(+1.91%)
Feb 11, 2021 6.005 6.005 5.976 5.983 21,980 -0.01(-0.25%)
Feb 10, 2021 6.072 6.072 5.976 5.998 32,132 -0.01(-0.25%)
Feb 09, 2021 6.005 6.109 6.005 6.013 32,864 +0.00(+0.00%)
Feb 08, 2021 6.013 6.057 6.005 6.013 24,683 -0.01(-0.11%)
Feb 05, 2021 6.042 6.072 5.983 6.019 21,986 -0.02(-0.38%)
Feb 04, 2021 5.842 6.042 5.783 6.042 30,246 +0.25(+4.35%)
Feb 03, 2021 5.553 5.812 5.531 5.790 76,538 +0.25(+4.55%)
Feb 02, 2021 5.634 5.709 5.494 5.538 98,600 -0.08(-1.45%)
Feb 01, 2021 5.642 5.746 5.523 5.620 65,194 -0.09(-1.56%)
Jan 29, 2021 5.783 5.820 5.575 5.709 31,697 -0.15(-2.53%)
Jan 28, 2021 6.079 6.100 5.727 5.857 86,919 -0.20(-3.27%)
Jan 27, 2021 5.984 6.130 5.969 6.055 30,143 -0.05(-0.77%)
Jan 26, 2021 6.080 6.117 6.043 6.102 27,767 +0.00(+0.00%)
Jan 25, 2021 6.146 6.146 6.043 6.102 17,049 -0.01(-0.24%)
Jan 22, 2021 6.043 6.146 6.043 6.117 30,124 +0.06(+0.96%)
Jan 21, 2021 6.190 6.190 6.043 6.058 43,924 -0.07(-1.07%)
Jan 20, 2021 6.183 6.256 6.043 6.124 38,634 -0.07(-1.19%)
Jan 19, 2021 6.102 6.249 6.102 6.198 27,628 +0.11(+1.82%)
Jan 15, 2021 6.131 6.194 6.043 6.087 32,703 -0.15(-2.48%)
Jan 14, 2021 6.249 6.330 6.169 6.242 20,787 +0.04(+0.71%)
Jan 13, 2021 6.168 6.256 6.116 6.198 9,854 +0.05(+0.84%)
Jan 12, 2021 6.212 6.264 6.131 6.146 22,179 -0.02(-0.36%)
Jan 11, 2021 6.117 6.264 6.087 6.168 29,422 -0.04(-0.59%)
Jan 08, 2021 6.013 6.205 6.013 6.205 14,519 +0.13(+2.06%)
Jan 07, 2021 6.117 6.139 6.006 6.080 23,939 -0.03(-0.56%)
Jan 06, 2021 6.161 6.264 6.102 6.114 17,822 -0.02(-0.40%)
Jan 05, 2021 6.006 6.257 5.925 6.139 21,141 +0.15(+2.46%)
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.