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

Cross Timbers Royalty Trust (NY: CRT )

13.99 +0.22 (+1.60%)
Streaming Delayed Price Updated: 12:21 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 (%)
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%)
Apr 01, 2020 3.784 3.787 3.498 3.532 33,346 -0.34(-8.80%)
Mar 31, 2020 3.409 3.873 3.409 3.873 24,272 +0.40(+11.59%)
Mar 30, 2020 3.396 3.668 3.136 3.471 66,132 -0.05(-1.52%)
Mar 27, 2020 3.484 3.640 3.216 3.524 53,581 -0.21(-5.73%)
Mar 26, 2020 3.812 3.913 3.705 3.739 47,504 +0.03(+0.90%)
Mar 25, 2020 3.518 3.838 3.383 3.705 48,401 +0.17(+4.73%)
Mar 24, 2020 2.921 3.551 2.921 3.538 54,224 +0.62(+21.38%)
Mar 23, 2020 3.283 3.283 2.774 2.914 84,130 -0.58(-16.51%)
Mar 20, 2020 3.283 3.650 3.089 3.491 81,641 +0.19(+5.68%)
Mar 19, 2020 3.042 3.350 2.687 3.303 64,281 +0.39(+13.33%)
Mar 18, 2020 3.471 3.494 2.800 2.915 90,614 -0.73(-19.95%)
Mar 17, 2020 4.020 4.020 3.625 3.641 44,504 -0.14(-3.82%)
Mar 16, 2020 4.080 4.107 3.692 3.786 48,804 -0.43(-10.18%)
Mar 13, 2020 3.732 4.214 3.189 4.214 136,118 +0.69(+19.58%)
Mar 12, 2020 3.665 3.750 3.484 3.524 99,879 -0.42(-10.54%)
Mar 11, 2020 3.719 4.221 3.708 3.940 61,412 +0.22(+5.95%)
Mar 10, 2020 3.806 3.806 3.564 3.719 138,328 +0.16(+4.49%)
Mar 09, 2020 4.020 4.194 3.089 3.559 234,193 -1.07(-23.13%)
Mar 06, 2020 4.837 4.837 4.590 4.630 92,536 -0.23(-4.69%)
Mar 05, 2020 4.851 4.871 4.791 4.858 37,093 +0.01(+0.14%)
Mar 04, 2020 4.837 4.884 4.824 4.851 34,537 +0.03(+0.56%)
Mar 03, 2020 4.844 4.994 4.804 4.824 52,202 -0.10(-2.04%)
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.