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

Cross Timbers Royalty Trust (NY: CRT )

13.88 +0.11 (+0.80%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
Jun 30, 2020 5.144 5.165 5.050 5.165 9,972 -0.01(-0.14%)
Jun 29, 2020 5.025 5.221 4.906 5.172 47,242 +0.06(+1.27%)
Jun 26, 2020 5.010 5.163 4.968 5.107 42,538 +0.14(+2.80%)
Jun 25, 2020 4.933 5.171 4.933 4.968 20,727 +0.01(+0.28%)
Jun 24, 2020 5.254 5.254 4.933 4.954 29,854 -0.28(-5.32%)
Jun 23, 2020 5.066 5.233 5.027 5.233 40,039 +0.31(+6.36%)
Jun 22, 2020 5.045 5.081 4.906 4.920 21,509 -0.13(-2.48%)
Jun 19, 2020 5.121 5.219 4.975 5.045 20,550 +0.03(+0.55%)
Jun 18, 2020 5.121 5.212 4.906 5.017 17,094 -0.09(-1.77%)
Jun 17, 2020 5.288 5.288 5.045 5.107 21,648 -0.15(-2.78%)
Jun 16, 2020 5.282 5.316 5.219 5.254 20,520 +0.03(+0.67%)
Jun 15, 2020 5.156 5.316 5.045 5.219 13,416 -0.03(-0.53%)
Jun 12, 2020 5.142 5.358 5.142 5.247 16,957 +0.19(+3.86%)
Jun 11, 2020 5.323 5.344 4.961 5.052 57,164 -0.50(-9.02%)
Jun 10, 2020 5.469 5.615 5.240 5.553 40,328 +0.04(+0.76%)
Jun 09, 2020 5.601 5.601 5.469 5.511 31,043 -0.06(-1.00%)
Jun 08, 2020 5.560 5.657 5.515 5.567 61,591 +0.17(+3.09%)
Jun 05, 2020 5.664 5.664 5.330 5.400 50,730 +0.15(+2.92%)
Jun 04, 2020 5.205 5.379 5.160 5.247 46,532 +0.13(+2.59%)
Jun 03, 2020 5.066 5.330 5.066 5.114 44,610 +0.07(+1.38%)
Jun 02, 2020 5.149 5.177 4.878 5.045 46,768 -0.10(-2.03%)
Jun 01, 2020 5.107 5.149 5.010 5.149 37,248 +0.14(+2.78%)
May 29, 2020 5.219 5.305 4.883 5.010 66,969 -0.29(-5.39%)
May 28, 2020 5.379 5.399 5.156 5.295 56,195 -0.16(-2.86%)
May 27, 2020 5.423 5.451 5.147 5.451 64,153 +0.27(+5.20%)
May 26, 2020 5.099 5.422 5.099 5.182 53,581 +0.13(+2.60%)
May 22, 2020 5.099 5.099 4.905 5.050 26,343 +0.01(+0.27%)
May 21, 2020 4.629 5.078 4.608 5.036 68,116 +0.38(+8.16%)
May 20, 2020 4.726 4.726 4.590 4.657 35,883 +0.06(+1.35%)
May 19, 2020 4.456 4.767 4.456 4.594 41,032 +0.08(+1.81%)
May 18, 2020 4.435 4.795 4.435 4.512 79,046 +0.21(+4.92%)
May 15, 2020 4.180 4.401 4.092 4.301 32,567 +0.21(+5.15%)
May 14, 2020 4.076 4.104 3.827 4.090 30,503 +0.01(+0.17%)
May 13, 2020 4.332 4.332 4.014 4.083 42,223 -0.25(-5.74%)
May 12, 2020 4.325 4.456 4.297 4.332 50,802 +0.09(+2.12%)
May 11, 2020 4.283 4.283 4.194 4.242 29,099 -0.08(-1.76%)
May 08, 2020 4.221 4.353 4.194 4.318 23,159 +0.10(+2.46%)
May 07, 2020 4.235 4.379 4.207 4.214 10,595 +0.06(+1.50%)
May 06, 2020 4.263 4.263 4.131 4.152 28,859 +0.04(+1.01%)
May 05, 2020 4.415 4.415 4.082 4.111 46,251 -0.30(-6.89%)
May 04, 2020 3.952 4.415 3.945 4.415 38,543 +0.35(+8.67%)
May 01, 2020 4.484 4.484 3.982 4.062 51,528 -0.45(-9.95%)
Apr 30, 2020 4.753 4.753 4.456 4.511 26,682 -0.07(-1.51%)
Apr 29, 2020 4.456 4.636 4.434 4.580 48,262 +0.10(+2.25%)
Apr 28, 2020 4.705 4.705 4.377 4.480 49,087 +0.05(+1.21%)
Apr 27, 2020 4.296 4.485 4.159 4.426 38,935 +0.29(+6.94%)
Apr 24, 2020 4.159 4.348 3.975 4.139 58,664 -0.09(-2.10%)
Apr 23, 2020 4.037 4.418 3.828 4.227 80,852 +0.31(+8.01%)
Apr 22, 2020 3.627 4.023 3.627 3.914 65,872 +0.20(+5.51%)
Apr 21, 2020 3.491 3.716 3.491 3.709 20,358 +0.12(+3.23%)
Apr 20, 2020 3.764 3.764 3.344 3.593 84,899 -0.20(-5.22%)
Apr 17, 2020 3.232 3.791 3.198 3.791 48,251 +0.45(+13.47%)
Apr 16, 2020 3.580 3.580 3.341 3.341 79,735 -0.22(-6.13%)
Apr 15, 2020 3.525 3.607 3.409 3.559 49,945 -0.11(-2.97%)
Apr 14, 2020 3.825 3.955 3.627 3.668 54,524 -0.22(-5.61%)
Apr 13, 2020 4.050 4.050 3.641 3.887 40,067 -0.18(-4.52%)
Apr 09, 2020 3.696 4.071 3.593 4.071 29,772 +0.37(+9.94%)
Apr 08, 2020 3.477 3.726 3.416 3.702 54,763 +0.19(+5.44%)
Apr 07, 2020 3.614 3.652 3.501 3.511 24,064 -0.09(-2.46%)
Apr 06, 2020 3.409 3.682 3.280 3.600 46,277 +0.21(+6.24%)
Apr 03, 2020 3.382 3.389 3.150 3.389 27,425 +0.03(+0.81%)
Apr 02, 2020 3.743 3.743 3.307 3.361 43,015 -0.17(-4.83%)
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.