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

Cross Timbers Royalty Trust (NY: CRT )

10.23 -0.15 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2021 7.524 7.591 7.049 7.294 83,961 -0.16(-2.09%)
Apr 29, 2021 7.502 7.554 7.398 7.450 67,536 +0.12(+1.58%)
Apr 28, 2021 7.238 7.349 7.202 7.334 83,571 +0.18(+2.57%)
Apr 27, 2021 7.275 7.275 7.091 7.150 35,984 -0.05(-0.71%)
Apr 26, 2021 6.981 7.249 6.981 7.202 61,443 +0.23(+3.27%)
Apr 23, 2021 6.731 7.025 6.687 6.974 97,296 -0.09(-1.25%)
Apr 22, 2021 6.981 7.150 6.871 7.062 43,866 +0.13(+1.91%)
Apr 21, 2021 6.900 6.981 6.856 6.930 67,314 +0.16(+2.39%)
Apr 20, 2021 6.504 6.798 6.504 6.768 90,623 +0.29(+4.42%)
Apr 19, 2021 6.349 6.482 6.335 6.482 53,258 +0.10(+1.61%)
Apr 16, 2021 6.386 6.386 6.305 6.379 25,174 -0.01(-0.23%)
Apr 15, 2021 6.474 6.489 6.312 6.393 34,821 -0.04(-0.57%)
Apr 14, 2021 6.459 6.511 6.393 6.430 42,230 -0.03(-0.45%)
Apr 13, 2021 6.540 6.540 6.430 6.459 27,854 -0.08(-1.24%)
Apr 12, 2021 6.599 6.798 6.540 6.540 24,785 -0.05(-0.78%)
Apr 09, 2021 6.673 6.709 6.570 6.592 15,513 -0.03(-0.44%)
Apr 08, 2021 6.739 6.739 6.540 6.621 18,170 -0.06(-0.88%)
Apr 07, 2021 6.540 6.684 6.496 6.680 36,237 +0.12(+1.79%)
Apr 06, 2021 6.430 6.614 6.430 6.562 52,873 +0.18(+2.76%)
Apr 05, 2021 6.320 6.393 6.276 6.386 11,690 +0.07(+1.16%)
Apr 01, 2021 6.305 6.408 6.265 6.312 36,877 +0.10(+1.54%)
Mar 31, 2021 6.393 6.401 6.217 6.217 36,764 -0.16(-2.53%)
Mar 30, 2021 6.393 6.495 6.349 6.379 43,017 +0.01(+0.20%)
Mar 29, 2021 6.366 6.366 6.322 6.366 21,032 +0.03(+0.46%)
Mar 26, 2021 6.395 6.480 6.316 6.337 20,909 +0.03(+0.46%)
Mar 25, 2021 6.373 6.461 6.271 6.308 30,655 -0.14(-2.16%)
Mar 24, 2021 6.615 6.720 6.381 6.447 37,252 -0.06(-0.90%)
Mar 23, 2021 6.527 6.580 6.403 6.505 43,645 -0.08(-1.22%)
Mar 22, 2021 6.776 6.776 6.520 6.586 42,912 -0.10(-1.42%)
Mar 19, 2021 7.105 7.113 6.659 6.681 62,453 -0.36(-5.09%)
Mar 18, 2021 7.303 7.310 7.039 7.039 39,772 -0.27(-3.70%)
Mar 17, 2021 7.310 7.310 7.244 7.310 12,960 +0.07(+0.91%)
Mar 16, 2021 7.391 7.391 7.237 7.244 45,570 -0.13(-1.79%)
Mar 15, 2021 7.317 7.464 7.249 7.376 40,292 -0.01(-0.10%)
Mar 12, 2021 7.639 7.738 7.369 7.383 73,113 -0.19(-2.51%)
Mar 11, 2021 7.134 7.597 7.069 7.574 84,740 +0.50(+7.03%)
Mar 10, 2021 6.937 7.076 6.901 7.076 76,035 +0.16(+2.38%)
Mar 09, 2021 6.893 6.936 6.769 6.911 33,182 +0.09(+1.34%)
Mar 08, 2021 6.783 7.054 6.772 6.820 67,145 +0.09(+1.30%)
Mar 05, 2021 6.776 6.820 6.623 6.732 55,894 +0.02(+0.33%)
Mar 04, 2021 6.673 6.761 6.593 6.710 54,996 +0.10(+1.55%)
Mar 03, 2021 6.586 6.759 6.586 6.608 38,293 +0.04(+0.56%)
Mar 02, 2021 6.549 6.717 6.476 6.571 50,355 +0.15(+2.28%)
Mar 01, 2021 6.461 6.549 6.410 6.425 28,037 -0.05(-0.79%)
Feb 26, 2021 6.608 6.608 6.330 6.476 57,807 -0.13(-1.99%)
Feb 25, 2021 6.732 6.732 6.600 6.608 43,989 -0.06(-0.91%)
Feb 24, 2021 6.661 6.835 6.661 6.668 51,829 +0.01(+0.11%)
Feb 23, 2021 6.661 6.697 6.545 6.661 28,284 -0.04(-0.59%)
Feb 22, 2021 6.661 6.712 6.513 6.701 51,906 +0.18(+2.84%)
Feb 19, 2021 6.726 6.726 6.458 6.516 34,491 -0.09(-1.32%)
Feb 18, 2021 6.668 6.734 6.277 6.603 39,264 +0.00(+0.00%)
Feb 17, 2021 6.378 6.777 6.277 6.603 124,088 +0.36(+5.68%)
Feb 16, 2021 6.002 6.301 5.990 6.248 89,251 +0.29(+4.81%)
Feb 12, 2021 5.784 5.972 5.784 5.961 52,150 +0.11(+1.91%)
Feb 11, 2021 5.871 5.871 5.842 5.849 22,482 -0.01(-0.25%)
Feb 10, 2021 5.936 5.936 5.842 5.864 32,866 -0.01(-0.25%)
Feb 09, 2021 5.871 5.973 5.871 5.878 33,615 +0.00(+0.00%)
Feb 08, 2021 5.878 5.922 5.871 5.878 25,247 -0.01(-0.11%)
Feb 05, 2021 5.907 5.936 5.849 5.885 22,488 -0.02(-0.38%)
Feb 04, 2021 5.712 5.907 5.654 5.907 30,937 +0.25(+4.35%)
Feb 03, 2021 5.429 5.683 5.407 5.661 78,286 +0.25(+4.55%)
Feb 02, 2021 5.509 5.581 5.371 5.414 100,852 -0.08(-1.45%)
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.