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 (%)
Jul 31, 2020 4.368 4.460 4.234 4.372 17,628 -0.01(-0.24%)
Jul 30, 2020 4.474 4.565 4.382 4.382 27,643 -0.18(-3.97%)
Jul 29, 2020 4.542 4.563 4.388 4.563 33,807 +0.03(+0.62%)
Jul 28, 2020 4.759 4.759 4.374 4.535 26,982 -0.10(-2.26%)
Jul 27, 2020 4.654 4.742 4.619 4.640 38,518 +0.02(+0.52%)
Jul 24, 2020 4.675 4.745 4.612 4.616 33,718 -0.00(-0.06%)
Jul 23, 2020 4.647 4.745 4.556 4.619 27,087 +0.03(+0.61%)
Jul 22, 2020 4.493 4.654 4.465 4.591 44,844 +0.10(+2.18%)
Jul 21, 2020 4.353 4.549 4.311 4.493 62,369 +0.19(+4.39%)
Jul 20, 2020 4.416 4.465 4.212 4.304 23,873 -0.01(-0.32%)
Jul 17, 2020 4.381 4.514 4.256 4.318 35,576 -0.10(-2.22%)
Jul 16, 2020 4.619 4.654 4.388 4.416 38,730 -0.20(-4.39%)
Jul 15, 2020 4.549 4.745 4.485 4.619 43,963 +0.20(+4.60%)
Jul 14, 2020 4.570 4.624 4.374 4.416 26,447 -0.14(-3.07%)
Jul 13, 2020 4.731 4.731 4.556 4.556 16,846 -0.11(-2.40%)
Jul 10, 2020 4.465 4.808 4.458 4.668 28,861 +0.16(+3.57%)
Jul 09, 2020 4.619 4.788 4.479 4.507 51,116 -0.13(-2.87%)
Jul 08, 2020 4.549 4.801 4.542 4.640 29,623 +0.03(+0.61%)
Jul 07, 2020 4.759 4.863 4.563 4.612 39,599 -0.15(-3.09%)
Jul 06, 2020 5.011 5.158 4.759 4.759 63,925 -0.23(-4.63%)
Jul 02, 2020 5.060 5.123 4.983 4.990 12,715 -0.08(-1.66%)
Jul 01, 2020 5.102 5.165 4.899 5.074 15,643 -0.09(-1.76%)
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%)
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.