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 (%)
Jan 31, 2020 5.476 5.562 5.417 5.463 45,660 -0.07(-1.20%)
Jan 30, 2020 5.549 5.675 5.304 5.529 110,431 -0.16(-2.86%)
Jan 29, 2020 5.804 5.868 5.653 5.692 84,055 -0.08(-1.36%)
Jan 28, 2020 5.960 5.960 5.751 5.770 44,561 -0.16(-2.65%)
Jan 27, 2020 5.993 6.037 5.927 5.927 97,380 -0.08(-1.30%)
Jan 24, 2020 6.143 6.208 6.006 6.006 74,216 -0.10(-1.71%)
Jan 23, 2020 6.012 6.110 6.012 6.110 23,507 +0.10(+1.63%)
Jan 22, 2020 6.012 6.097 5.927 6.012 31,104 +0.00(+0.00%)
Jan 21, 2020 5.744 6.012 5.633 6.012 69,167 +0.27(+4.66%)
Jan 17, 2020 5.770 5.790 5.685 5.744 33,512 -0.05(-0.79%)
Jan 16, 2020 5.744 5.868 5.744 5.790 26,941 +0.01(+0.23%)
Jan 15, 2020 5.881 5.911 5.659 5.777 65,948 -0.08(-1.45%)
Jan 14, 2020 5.973 5.973 5.783 5.862 54,473 -0.03(-0.55%)
Jan 13, 2020 5.672 5.973 5.672 5.895 62,073 +0.22(+3.92%)
Jan 10, 2020 5.685 5.738 5.659 5.672 36,725 -0.01(-0.23%)
Jan 09, 2020 5.712 5.770 5.659 5.685 41,720 +0.01(+0.12%)
Jan 08, 2020 5.901 5.901 5.666 5.679 38,393 -0.22(-3.77%)
Jan 07, 2020 6.078 6.078 5.823 5.901 63,137 -0.16(-2.59%)
Jan 06, 2020 5.810 6.079 5.790 6.058 82,512 +0.26(+4.51%)
Jan 03, 2020 5.679 5.803 5.659 5.796 70,543 +0.13(+2.24%)
Jan 02, 2020 5.561 5.718 5.561 5.669 105,353 -0.04(-0.63%)
Dec 31, 2019 5.555 5.705 5.496 5.705 91,966 +0.18(+3.19%)
Dec 30, 2019 5.319 5.535 5.306 5.529 151,823 +0.31(+5.93%)
Dec 27, 2019 4.993 5.222 4.993 5.219 137,465 +0.26(+5.22%)
Dec 26, 2019 4.947 4.980 4.915 4.960 67,795 +0.05(+1.05%)
Dec 24, 2019 4.896 4.938 4.896 4.909 57,367 +0.10(+2.15%)
Dec 23, 2019 4.915 4.932 4.799 4.805 95,656 -0.09(-1.85%)
Dec 20, 2019 4.812 4.960 4.812 4.896 73,912 +0.11(+2.30%)
Dec 19, 2019 4.805 4.825 4.773 4.786 33,138 -0.02(-0.40%)
Dec 18, 2019 4.844 4.947 4.799 4.805 66,124 -0.02(-0.47%)
Dec 17, 2019 4.818 4.844 4.773 4.828 39,230 +0.04(+0.88%)
Dec 16, 2019 4.896 4.908 4.766 4.786 59,270 -0.03(-0.67%)
Dec 13, 2019 4.934 4.982 4.812 4.818 92,932 -0.10(-1.97%)
Dec 12, 2019 4.786 4.926 4.773 4.915 48,009 +0.12(+2.43%)
Dec 11, 2019 4.947 4.999 4.786 4.799 63,735 -0.19(-3.76%)
Dec 10, 2019 5.122 5.122 4.973 4.986 87,138 -0.12(-2.40%)
Dec 09, 2019 5.122 5.174 5.093 5.109 32,829 +0.02(+0.38%)
Dec 06, 2019 5.064 5.174 5.031 5.090 54,274 +0.03(+0.51%)
Dec 05, 2019 5.180 5.264 5.064 5.064 48,338 -0.13(-2.54%)
Dec 04, 2019 5.206 5.225 5.154 5.196 25,589 +0.03(+0.68%)
Dec 03, 2019 5.219 5.265 5.128 5.161 49,036 -0.09(-1.81%)
Dec 02, 2019 5.303 5.381 5.219 5.256 24,457 -0.06(-1.13%)
Nov 29, 2019 5.290 5.352 5.238 5.316 15,462 +0.03(+0.49%)
Nov 27, 2019 5.335 5.406 5.264 5.290 43,605 -0.01(-0.28%)
Nov 26, 2019 5.578 5.578 5.253 5.305 57,862 -0.21(-3.89%)
Nov 25, 2019 5.250 5.571 5.250 5.520 128,517 +0.27(+5.13%)
Nov 22, 2019 5.071 5.347 5.071 5.250 64,033 +0.17(+3.41%)
Nov 21, 2019 5.148 5.257 4.994 5.077 84,526 -0.14(-2.71%)
Nov 20, 2019 5.308 5.308 5.167 5.218 24,794 -0.05(-0.97%)
Nov 19, 2019 5.347 5.362 5.257 5.270 13,956 -0.02(-0.36%)
Nov 18, 2019 5.379 5.379 5.231 5.289 47,291 -0.06(-1.20%)
Nov 15, 2019 5.424 5.427 5.308 5.353 54,062 +0.01(+0.12%)
Nov 14, 2019 5.456 5.456 5.263 5.347 31,689 -0.05(-1.01%)
Nov 13, 2019 5.379 5.443 5.366 5.401 17,751 +0.02(+0.42%)
Nov 12, 2019 5.295 5.460 5.268 5.379 30,681 +0.13(+2.48%)
Nov 11, 2019 5.270 5.315 5.233 5.248 29,369 -0.13(-2.42%)
Nov 08, 2019 5.327 5.436 5.321 5.379 28,199 +0.08(+1.58%)
Nov 07, 2019 5.475 5.501 5.295 5.295 48,129 -0.16(-2.94%)
Nov 06, 2019 5.456 5.552 5.456 5.456 26,563 -0.10(-1.73%)
Nov 05, 2019 5.552 5.552 5.456 5.552 39,658 +0.00(+0.00%)
Nov 04, 2019 5.571 5.595 5.456 5.552 33,673 +0.06(+1.05%)
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.