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 +0.02 (+0.11%)
Official Closing 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 (%)
Mar 31, 2020 3.409 3.873 3.409 3.873 24,272 +0.40(+11.59%)
Mar 30, 2020 3.396 3.668 3.136 3.471 66,132 -0.05(-1.52%)
Mar 27, 2020 3.484 3.640 3.216 3.524 53,581 -0.21(-5.73%)
Mar 26, 2020 3.812 3.913 3.705 3.739 47,504 +0.03(+0.90%)
Mar 25, 2020 3.518 3.838 3.383 3.705 48,401 +0.17(+4.73%)
Mar 24, 2020 2.921 3.551 2.921 3.538 54,224 +0.62(+21.38%)
Mar 23, 2020 3.283 3.283 2.774 2.914 84,130 -0.58(-16.51%)
Mar 20, 2020 3.283 3.650 3.089 3.491 81,641 +0.19(+5.68%)
Mar 19, 2020 3.042 3.350 2.687 3.303 64,281 +0.39(+13.33%)
Mar 18, 2020 3.471 3.494 2.800 2.915 90,614 -0.73(-19.95%)
Mar 17, 2020 4.020 4.020 3.625 3.641 44,504 -0.14(-3.82%)
Mar 16, 2020 4.080 4.107 3.692 3.786 48,804 -0.43(-10.18%)
Mar 13, 2020 3.732 4.214 3.189 4.214 136,118 +0.69(+19.58%)
Mar 12, 2020 3.665 3.750 3.484 3.524 99,879 -0.42(-10.54%)
Mar 11, 2020 3.719 4.221 3.708 3.940 61,412 +0.22(+5.95%)
Mar 10, 2020 3.806 3.806 3.564 3.719 138,328 +0.16(+4.49%)
Mar 09, 2020 4.020 4.194 3.089 3.559 234,193 -1.07(-23.13%)
Mar 06, 2020 4.837 4.837 4.590 4.630 92,536 -0.23(-4.69%)
Mar 05, 2020 4.851 4.871 4.791 4.858 37,093 +0.01(+0.14%)
Mar 04, 2020 4.837 4.884 4.824 4.851 34,537 +0.03(+0.56%)
Mar 03, 2020 4.844 4.994 4.804 4.824 52,202 -0.10(-2.04%)
Mar 02, 2020 4.971 5.079 4.876 4.925 119,570 -0.03(-0.68%)
Feb 28, 2020 5.226 5.311 4.958 4.958 131,342 -0.46(-8.42%)
Feb 27, 2020 5.494 5.682 5.226 5.414 101,788 -0.05(-0.91%)
Feb 26, 2020 5.516 5.754 5.463 5.463 96,347 +0.06(+1.10%)
Feb 25, 2020 5.794 5.953 5.391 5.404 59,979 -0.47(-8.00%)
Feb 24, 2020 5.999 5.999 5.701 5.873 104,865 -0.14(-2.31%)
Feb 21, 2020 5.953 6.201 5.748 6.012 61,233 +0.09(+1.56%)
Feb 20, 2020 5.576 5.946 5.576 5.920 73,107 +0.28(+5.05%)
Feb 19, 2020 5.457 5.648 5.457 5.635 70,671 +0.18(+3.27%)
Feb 18, 2020 5.404 5.469 5.060 5.457 113,049 +0.03(+0.61%)
Feb 14, 2020 5.443 5.516 5.397 5.424 44,601 -0.01(-0.12%)
Feb 13, 2020 5.371 5.430 5.338 5.430 20,658 +0.10(+1.86%)
Feb 12, 2020 5.351 5.454 5.271 5.331 44,781 +0.10(+1.90%)
Feb 11, 2020 5.238 5.306 5.232 5.232 23,010 -0.01(-0.25%)
Feb 10, 2020 5.311 5.357 5.185 5.245 52,427 -0.05(-1.00%)
Feb 07, 2020 5.404 5.410 5.265 5.298 36,437 -0.08(-1.48%)
Feb 06, 2020 5.523 5.523 5.225 5.377 52,701 -0.07(-1.22%)
Feb 05, 2020 5.212 5.523 5.212 5.443 36,106 +0.17(+3.13%)
Feb 04, 2020 5.212 5.357 5.212 5.278 39,037 +0.11(+2.18%)
Feb 03, 2020 5.463 5.480 5.166 5.166 67,779 -0.30(-5.45%)
Jan 31, 2020 5.476 5.562 5.417 5.463 45,660 -0.07(-1.20%)
Jan 30, 2020 5.549 5.675 5.304 5.529 110,431 -0.16(-2.86%)
Jan 29, 2020 5.804 5.868 5.653 5.692 84,055 -0.08(-1.36%)
Jan 28, 2020 5.960 5.960 5.751 5.770 44,561 -0.16(-2.65%)
Jan 27, 2020 5.993 6.037 5.927 5.927 97,380 -0.08(-1.30%)
Jan 24, 2020 6.143 6.208 6.006 6.006 74,216 -0.10(-1.71%)
Jan 23, 2020 6.012 6.110 6.012 6.110 23,507 +0.10(+1.63%)
Jan 22, 2020 6.012 6.097 5.927 6.012 31,104 +0.00(+0.00%)
Jan 21, 2020 5.744 6.012 5.633 6.012 69,167 +0.27(+4.66%)
Jan 17, 2020 5.770 5.790 5.685 5.744 33,512 -0.05(-0.79%)
Jan 16, 2020 5.744 5.868 5.744 5.790 26,941 +0.01(+0.23%)
Jan 15, 2020 5.881 5.911 5.659 5.777 65,948 -0.08(-1.45%)
Jan 14, 2020 5.973 5.973 5.783 5.862 54,473 -0.03(-0.55%)
Jan 13, 2020 5.672 5.973 5.672 5.895 62,073 +0.22(+3.92%)
Jan 10, 2020 5.685 5.738 5.659 5.672 36,725 -0.01(-0.23%)
Jan 09, 2020 5.712 5.770 5.659 5.685 41,720 +0.01(+0.12%)
Jan 08, 2020 5.901 5.901 5.666 5.679 38,393 -0.22(-3.77%)
Jan 07, 2020 6.078 6.078 5.823 5.901 63,137 -0.16(-2.59%)
Jan 06, 2020 5.810 6.079 5.790 6.058 82,512 +0.26(+4.51%)
Jan 03, 2020 5.679 5.803 5.659 5.796 70,543 +0.13(+2.24%)
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.