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

Cross Timbers Royalty Trust (NY: CRT )

13.68 -0.35 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2020 4.242 4.249 3.886 3.915 62,069 -0.33(-7.68%)
Sep 29, 2020 4.235 4.347 4.135 4.241 39,306 -0.09(-1.98%)
Sep 28, 2020 4.128 4.362 4.114 4.326 63,815 +0.21(+5.16%)
Sep 25, 2020 4.085 4.114 4.071 4.114 32,765 +0.02(+0.61%)
Sep 24, 2020 4.093 4.149 4.071 4.089 27,304 -0.05(-1.28%)
Sep 23, 2020 4.248 4.277 4.107 4.142 57,794 -0.09(-2.09%)
Sep 22, 2020 4.248 4.284 4.216 4.231 16,248 +0.02(+0.59%)
Sep 21, 2020 4.248 4.248 4.114 4.206 30,427 -0.08(-1.98%)
Sep 18, 2020 4.277 4.369 4.213 4.291 24,291 -0.00(-0.00%)
Sep 17, 2020 4.355 4.390 4.248 4.291 32,407 -0.10(-2.26%)
Sep 16, 2020 4.432 4.454 4.362 4.390 31,575 +0.02(+0.40%)
Sep 15, 2020 4.454 4.460 4.340 4.372 19,040 -0.05(-1.04%)
Sep 14, 2020 4.404 4.418 4.319 4.418 18,401 +0.07(+1.63%)
Sep 11, 2020 4.397 4.489 4.347 4.347 25,280 -0.03(-0.71%)
Sep 10, 2020 4.319 4.425 4.270 4.379 20,560 +0.08(+1.88%)
Sep 09, 2020 4.369 4.369 4.269 4.298 17,761 -0.03(-0.65%)
Sep 08, 2020 4.326 4.333 4.255 4.326 25,541 -0.01(-0.16%)
Sep 04, 2020 4.425 4.461 4.326 4.333 12,004 -0.11(-2.39%)
Sep 03, 2020 4.291 4.503 4.291 4.440 56,046 +0.13(+3.04%)
Sep 02, 2020 4.425 4.443 4.291 4.309 37,334 -0.12(-2.78%)
Sep 01, 2020 4.404 4.474 4.390 4.432 13,635 -0.01(-0.25%)
Aug 31, 2020 4.461 4.581 4.369 4.443 42,668 -0.10(-2.11%)
Aug 28, 2020 4.461 4.539 4.383 4.539 48,866 +0.14(+3.19%)
Aug 27, 2020 4.539 4.539 4.328 4.398 30,996 -0.03(-0.64%)
Aug 26, 2020 4.532 4.574 4.427 4.427 26,602 +0.00(+0.00%)
Aug 25, 2020 4.356 4.462 4.328 4.427 27,894 +0.06(+1.45%)
Aug 24, 2020 4.265 4.420 4.265 4.363 47,050 +0.10(+2.31%)
Aug 21, 2020 4.223 4.314 4.223 4.265 46,180 +0.03(+0.66%)
Aug 20, 2020 4.223 4.314 4.223 4.237 14,318 -0.08(-1.83%)
Aug 19, 2020 4.335 4.358 4.268 4.315 19,901 +0.03(+0.69%)
Aug 18, 2020 4.420 4.420 4.223 4.286 39,878 -0.14(-3.10%)
Aug 17, 2020 4.307 4.448 4.307 4.423 29,632 +0.10(+2.32%)
Aug 14, 2020 4.335 4.379 4.244 4.323 34,813 +0.03(+0.70%)
Aug 13, 2020 4.265 4.363 4.265 4.293 25,744 +0.02(+0.49%)
Aug 12, 2020 4.258 4.405 4.258 4.272 25,035 +0.01(+0.33%)
Aug 11, 2020 4.581 4.581 4.237 4.258 41,204 -0.12(-2.73%)
Aug 10, 2020 4.476 4.673 4.321 4.377 62,947 -0.09(-2.05%)
Aug 07, 2020 4.560 4.680 4.469 4.469 10,515 -0.07(-1.55%)
Aug 06, 2020 4.448 4.596 4.448 4.539 20,760 +0.04(+0.94%)
Aug 05, 2020 4.406 4.680 4.406 4.497 73,629 +0.10(+2.24%)
Aug 04, 2020 4.462 4.462 4.363 4.398 26,215 -0.06(-1.26%)
Aug 03, 2020 4.441 4.469 4.377 4.455 21,972 +0.08(+1.85%)
Jul 31, 2020 4.370 4.462 4.237 4.374 17,619 -0.01(-0.24%)
Jul 30, 2020 4.476 4.567 4.384 4.384 27,628 -0.18(-3.97%)
Jul 29, 2020 4.545 4.566 4.391 4.566 33,790 +0.03(+0.62%)
Jul 28, 2020 4.762 4.762 4.377 4.538 26,968 -0.11(-2.26%)
Jul 27, 2020 4.657 4.744 4.622 4.643 38,498 +0.02(+0.52%)
Jul 24, 2020 4.678 4.747 4.615 4.619 33,701 -0.00(-0.06%)
Jul 23, 2020 4.650 4.748 4.559 4.622 27,074 +0.03(+0.61%)
Jul 22, 2020 4.496 4.657 4.468 4.594 44,821 +0.10(+2.18%)
Jul 21, 2020 4.356 4.552 4.314 4.496 62,337 +0.19(+4.39%)
Jul 20, 2020 4.419 4.468 4.214 4.307 23,860 -0.01(-0.32%)
Jul 17, 2020 4.384 4.517 4.258 4.321 35,557 -0.10(-2.22%)
Jul 16, 2020 4.622 4.657 4.391 4.419 38,711 -0.20(-4.39%)
Jul 15, 2020 4.552 4.748 4.488 4.622 43,940 +0.20(+4.60%)
Jul 14, 2020 4.573 4.627 4.377 4.419 26,434 -0.14(-3.07%)
Jul 13, 2020 4.734 4.734 4.559 4.559 16,837 -0.11(-2.40%)
Jul 10, 2020 4.468 4.811 4.461 4.671 28,846 +0.16(+3.57%)
Jul 09, 2020 4.622 4.791 4.482 4.510 51,090 -0.13(-2.87%)
Jul 08, 2020 4.552 4.804 4.545 4.643 29,608 +0.03(+0.61%)
Jul 07, 2020 4.762 4.866 4.566 4.615 39,579 -0.15(-3.09%)
Jul 06, 2020 5.014 5.161 4.762 4.762 63,892 -0.23(-4.63%)
Jul 02, 2020 5.063 5.126 4.986 4.993 12,709 -0.08(-1.66%)
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.