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 (%)
Dec 31, 2020 6.012 6.012 6.012 22,906 +0.00(+0.00%)
Dec 30, 2020 6.005 6.158 5.868 6.012 22,906 +0.09(+1.50%)
Dec 29, 2020 6.263 6.263 5.923 5.923 51,180 -0.28(-4.44%)
Dec 28, 2020 6.241 6.241 6.010 6.198 50,835 +0.04(+0.71%)
Dec 24, 2020 6.155 6.241 6.071 6.155 23,892 +0.09(+1.55%)
Dec 23, 2020 6.053 6.241 6.053 6.060 31,788 +0.04(+0.60%)
Dec 22, 2020 6.010 6.053 5.992 6.024 42,245 +0.01(+0.12%)
Dec 21, 2020 6.010 6.118 5.974 6.017 24,281 -0.07(-1.07%)
Dec 18, 2020 6.017 6.307 5.988 6.082 64,911 +0.11(+1.82%)
Dec 17, 2020 5.923 6.002 5.854 5.974 63,313 +0.04(+0.73%)
Dec 16, 2020 5.872 5.930 5.785 5.930 31,350 +0.13(+2.25%)
Dec 15, 2020 5.677 5.908 5.676 5.800 20,680 +0.02(+0.38%)
Dec 14, 2020 5.727 5.966 5.626 5.778 63,045 +0.00(+0.00%)
Dec 11, 2020 5.727 5.782 5.677 5.778 19,335 +0.09(+1.66%)
Dec 10, 2020 5.575 5.756 5.575 5.684 30,965 +0.14(+2.48%)
Dec 09, 2020 5.727 5.727 5.546 5.546 37,543 -0.10(-1.79%)
Dec 08, 2020 5.568 5.749 5.568 5.648 24,297 +0.00(+0.06%)
Dec 07, 2020 5.611 5.684 5.452 5.644 28,706 -0.00(-0.06%)
Dec 04, 2020 5.626 5.772 5.615 5.648 51,376 -0.01(-0.20%)
Dec 03, 2020 5.713 5.764 5.618 5.659 14,333 +0.00(+0.08%)
Dec 02, 2020 5.727 5.778 5.655 5.655 22,713 -0.10(-1.76%)
Dec 01, 2020 5.865 5.905 5.720 5.756 15,132 -0.08(-1.36%)
Nov 30, 2020 6.060 6.060 5.825 5.836 25,337 -0.17(-2.77%)
Nov 27, 2020 6.010 6.068 5.908 6.002 23,340 -0.02(-0.34%)
Nov 25, 2020 5.972 6.059 5.951 6.023 25,431 +0.06(+0.96%)
Nov 24, 2020 5.944 6.102 5.893 5.965 51,185 +0.15(+2.60%)
Nov 23, 2020 5.901 6.016 5.814 5.814 62,016 +0.04(+0.62%)
Nov 20, 2020 5.793 5.865 5.735 5.778 27,655 +0.06(+1.13%)
Nov 19, 2020 5.886 6.041 5.685 5.713 29,222 -0.12(-1.98%)
Nov 18, 2020 5.685 5.850 5.685 5.829 30,901 +0.14(+2.53%)
Nov 17, 2020 5.937 5.944 5.505 5.685 64,301 -0.23(-3.89%)
Nov 16, 2020 6.116 6.411 5.857 5.915 61,178 -0.11(-1.79%)
Nov 13, 2020 5.778 6.023 5.757 6.023 35,576 +0.24(+4.23%)
Nov 12, 2020 5.721 5.937 5.685 5.778 82,888 +0.09(+1.65%)
Nov 11, 2020 5.692 5.764 5.677 5.685 33,661 -0.00(-0.00%)
Nov 10, 2020 5.534 5.757 5.441 5.685 71,945 +0.27(+5.05%)
Nov 09, 2020 5.407 5.648 5.397 5.411 36,282 +0.02(+0.40%)
Nov 06, 2020 5.131 5.390 5.131 5.390 37,244 +0.17(+3.31%)
Nov 05, 2020 5.059 5.258 4.908 5.217 29,340 +0.17(+3.42%)
Nov 04, 2020 5.203 5.203 5.044 5.044 18,766 -0.14(-2.64%)
Nov 03, 2020 5.181 5.219 5.181 5.181 30,513 +0.00(+0.00%)
Nov 02, 2020 5.260 5.260 5.109 5.181 40,152 -0.11(-2.04%)
Oct 30, 2020 4.764 5.289 4.764 5.289 96,306 +0.40(+8.25%)
Oct 29, 2020 4.749 4.886 4.620 4.886 46,089 +0.08(+1.75%)
Oct 28, 2020 5.037 5.037 4.788 4.802 47,539 -0.23(-4.66%)
Oct 27, 2020 4.923 5.072 4.770 5.037 66,545 +0.23(+4.89%)
Oct 26, 2020 4.731 4.852 4.667 4.802 68,268 +0.12(+2.58%)
Oct 23, 2020 4.439 4.688 4.439 4.681 89,117 +0.21(+4.78%)
Oct 22, 2020 4.197 4.468 4.197 4.468 45,214 +0.16(+3.80%)
Oct 21, 2020 4.439 4.439 4.237 4.304 30,999 -0.14(-3.04%)
Oct 20, 2020 4.005 4.439 4.005 4.439 62,303 +0.41(+10.25%)
Oct 19, 2020 4.133 4.148 3.984 4.027 33,937 -0.12(-2.92%)
Oct 16, 2020 4.155 4.197 4.126 4.148 9,277 +0.03(+0.78%)
Oct 15, 2020 4.076 4.126 4.027 4.116 28,638 -0.02(-0.60%)
Oct 14, 2020 4.105 4.197 4.105 4.140 37,571 +0.07(+1.75%)
Oct 13, 2020 3.970 4.076 3.913 4.069 31,882 +0.09(+2.33%)
Oct 12, 2020 3.941 3.977 3.870 3.977 23,419 +0.00(+0.00%)
Oct 09, 2020 3.941 3.984 3.941 3.977 19,678 +0.06(+1.63%)
Oct 08, 2020 3.756 3.913 3.742 3.913 22,501 +0.13(+3.49%)
Oct 07, 2020 3.867 3.867 3.671 3.781 51,308 -0.07(-1.77%)
Oct 06, 2020 3.877 3.934 3.849 3.849 24,386 -0.03(-0.73%)
Oct 05, 2020 3.856 3.934 3.799 3.877 33,414 -0.01(-0.18%)
Oct 02, 2020 3.856 3.909 3.856 3.884 15,883 -0.09(-2.15%)
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.