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 (%)
Oct 31, 2019 5.642 5.706 5.494 5.494 21,466 -0.08(-1.50%)
Oct 30, 2019 5.719 5.719 5.515 5.578 14,193 -0.01(-0.17%)
Oct 29, 2019 5.587 5.752 5.587 5.587 40,191 +0.00(+0.06%)
Oct 28, 2019 5.810 5.810 5.479 5.584 53,149 -0.20(-3.47%)
Oct 25, 2019 5.695 5.791 5.663 5.784 26,401 +0.12(+2.13%)
Oct 24, 2019 5.631 5.727 5.549 5.663 48,407 +0.04(+0.68%)
Oct 23, 2019 5.521 5.651 5.521 5.625 33,140 +0.13(+2.43%)
Oct 22, 2019 5.479 5.589 5.473 5.491 20,112 +0.02(+0.35%)
Oct 21, 2019 5.568 5.568 5.352 5.472 50,023 -0.02(-0.34%)
Oct 18, 2019 5.441 5.498 5.377 5.491 44,788 +0.13(+2.36%)
Oct 17, 2019 5.307 5.399 5.218 5.364 39,879 +0.06(+1.08%)
Oct 16, 2019 5.186 5.313 5.186 5.307 26,492 +0.13(+2.58%)
Oct 15, 2019 5.250 5.250 5.129 5.173 43,779 -0.04(-0.85%)
Oct 14, 2019 5.199 5.281 5.103 5.218 52,872 +0.11(+2.24%)
Oct 11, 2019 4.951 5.262 4.951 5.103 55,946 +0.11(+2.30%)
Oct 10, 2019 4.989 5.065 4.931 4.989 28,226 +0.01(+0.13%)
Oct 09, 2019 5.116 5.125 4.931 4.982 64,420 -0.16(-3.09%)
Oct 08, 2019 5.218 5.218 5.097 5.141 16,389 -0.03(-0.62%)
Oct 07, 2019 5.154 5.253 5.154 5.173 17,607 -0.02(-0.37%)
Oct 04, 2019 5.243 5.243 5.097 5.192 20,901 -0.05(-0.97%)
Oct 03, 2019 5.218 5.300 5.122 5.243 45,905 +0.03(+0.49%)
Oct 02, 2019 5.256 5.383 5.141 5.218 57,175 -0.03(-0.61%)
Oct 01, 2019 5.409 5.466 5.141 5.250 66,225 -0.11(-2.14%)
Sep 30, 2019 5.517 5.603 5.330 5.364 52,531 -0.22(-3.88%)
Sep 27, 2019 5.727 5.791 5.573 5.581 59,875 -0.17(-2.96%)
Sep 26, 2019 5.753 5.806 5.702 5.751 11,512 -0.02(-0.37%)
Sep 25, 2019 5.709 5.791 5.696 5.772 52,507 +0.03(+0.55%)
Sep 24, 2019 5.867 5.911 5.709 5.740 35,849 -0.08(-1.41%)
Sep 23, 2019 5.968 6.006 5.772 5.823 29,617 -0.13(-2.13%)
Sep 20, 2019 5.728 5.987 5.728 5.949 39,816 +0.15(+2.51%)
Sep 19, 2019 5.810 5.886 5.702 5.804 52,393 +0.00(+0.00%)
Sep 18, 2019 5.930 6.070 5.759 5.804 56,051 -0.15(-2.45%)
Sep 17, 2019 6.032 6.138 5.861 5.949 41,425 -0.08(-1.26%)
Sep 16, 2019 6.196 6.196 5.899 6.025 45,019 +0.06(+1.06%)
Sep 13, 2019 5.949 5.962 5.696 5.962 78,369 -0.04(-0.74%)
Sep 12, 2019 6.095 6.217 5.918 6.006 85,326 -0.06(-0.94%)
Sep 11, 2019 6.310 6.411 6.044 6.063 83,208 -0.25(-3.91%)
Sep 10, 2019 6.291 6.380 6.202 6.310 29,777 +0.08(+1.22%)
Sep 09, 2019 6.202 6.386 6.171 6.234 22,066 +0.00(+0.00%)
Sep 06, 2019 6.228 6.367 6.044 6.234 30,968 -0.05(-0.80%)
Sep 05, 2019 6.234 6.300 6.234 6.284 17,440 +0.12(+2.01%)
Sep 04, 2019 6.177 6.253 6.075 6.161 10,614 +0.04(+0.66%)
Sep 03, 2019 6.196 6.253 6.112 6.120 18,257 -0.13(-2.14%)
Aug 30, 2019 6.196 6.329 6.110 6.254 33,338 +0.01(+0.12%)
Aug 29, 2019 6.063 6.292 6.063 6.247 49,334 +0.16(+2.67%)
Aug 28, 2019 6.050 6.157 5.965 6.084 51,393 +0.05(+0.88%)
Aug 27, 2019 6.219 6.248 6.014 6.031 39,051 -0.11(-1.84%)
Aug 26, 2019 6.006 6.194 6.006 6.144 20,634 +0.14(+2.30%)
Aug 23, 2019 6.157 6.225 6.000 6.006 21,807 -0.13(-2.15%)
Aug 22, 2019 6.213 6.260 6.051 6.138 23,298 -0.08(-1.21%)
Aug 21, 2019 6.219 6.414 6.018 6.213 57,092 -0.01(-0.10%)
Aug 20, 2019 6.125 6.245 6.113 6.219 23,152 +0.08(+1.33%)
Aug 19, 2019 5.974 6.188 5.974 6.138 48,122 +0.16(+2.73%)
Aug 16, 2019 6.150 6.389 5.958 5.974 54,279 -0.27(-4.33%)
Aug 15, 2019 6.100 6.464 6.084 6.245 59,612 +0.11(+1.74%)
Aug 14, 2019 6.333 6.458 6.075 6.138 42,847 -0.14(-2.20%)
Aug 13, 2019 6.276 6.335 6.062 6.276 65,119 +0.09(+1.52%)
Aug 12, 2019 6.207 6.337 6.094 6.182 37,895 -0.03(-0.46%)
Aug 09, 2019 6.175 6.307 6.087 6.210 14,166 +0.05(+0.87%)
Aug 08, 2019 5.968 6.696 5.968 6.157 42,456 +0.19(+3.16%)
Aug 07, 2019 5.968 6.069 5.748 5.968 139,088 -0.23(-3.65%)
Aug 06, 2019 6.414 6.458 5.920 6.194 59,292 -0.29(-4.46%)
Aug 05, 2019 6.779 6.779 6.414 6.483 76,107 -0.30(-4.44%)
Aug 02, 2019 6.848 6.904 6.785 6.785 35,178 -0.06(-0.92%)
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.