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 (%)
Apr 30, 2020 4.756 4.756 4.458 4.514 26,668 -0.07(-1.51%)
Apr 29, 2020 4.458 4.638 4.437 4.583 48,237 +0.10(+2.25%)
Apr 28, 2020 4.707 4.707 4.380 4.482 49,062 +0.05(+1.21%)
Apr 27, 2020 4.298 4.487 4.161 4.428 38,915 +0.29(+6.94%)
Apr 24, 2020 4.161 4.351 3.977 4.141 58,634 -0.09(-2.10%)
Apr 23, 2020 4.039 4.421 3.830 4.230 80,811 +0.31(+8.01%)
Apr 22, 2020 3.629 4.025 3.629 3.916 65,839 +0.20(+5.51%)
Apr 21, 2020 3.493 3.718 3.493 3.711 20,347 +0.12(+3.23%)
Apr 20, 2020 3.766 3.766 3.345 3.595 84,855 -0.20(-5.22%)
Apr 17, 2020 3.234 3.793 3.199 3.793 48,226 +0.45(+13.47%)
Apr 16, 2020 3.582 3.582 3.343 3.343 79,694 -0.22(-6.13%)
Apr 15, 2020 3.527 3.609 3.411 3.561 49,919 -0.11(-2.97%)
Apr 14, 2020 3.827 3.957 3.629 3.670 54,496 -0.22(-5.61%)
Apr 13, 2020 4.052 4.052 3.643 3.889 40,047 -0.18(-4.52%)
Apr 09, 2020 3.697 4.073 3.595 4.073 29,756 +0.37(+9.94%)
Apr 08, 2020 3.479 3.728 3.418 3.704 54,735 +0.19(+5.44%)
Apr 07, 2020 3.616 3.653 3.503 3.513 24,051 -0.09(-2.46%)
Apr 06, 2020 3.411 3.684 3.281 3.602 46,253 +0.21(+6.24%)
Apr 03, 2020 3.384 3.391 3.152 3.390 27,411 +0.03(+0.81%)
Apr 02, 2020 3.745 3.745 3.308 3.363 42,993 -0.17(-4.83%)
Apr 01, 2020 3.786 3.789 3.500 3.534 33,329 -0.34(-8.80%)
Mar 31, 2020 3.411 3.875 3.411 3.875 24,259 +0.40(+11.59%)
Mar 30, 2020 3.397 3.670 3.138 3.472 66,098 -0.05(-1.52%)
Mar 27, 2020 3.486 3.642 3.218 3.526 53,554 -0.21(-5.73%)
Mar 26, 2020 3.814 3.915 3.707 3.741 47,479 +0.03(+0.90%)
Mar 25, 2020 3.519 3.840 3.385 3.707 48,376 +0.17(+4.73%)
Mar 24, 2020 2.923 3.553 2.923 3.539 54,197 +0.62(+21.38%)
Mar 23, 2020 3.285 3.285 2.775 2.916 84,087 -0.58(-16.51%)
Mar 20, 2020 3.285 3.652 3.090 3.493 81,599 +0.19(+5.68%)
Mar 19, 2020 3.043 3.352 2.688 3.305 64,248 +0.39(+13.33%)
Mar 18, 2020 3.472 3.496 2.801 2.916 90,567 -0.73(-19.95%)
Mar 17, 2020 4.022 4.022 3.627 3.643 44,481 -0.14(-3.82%)
Mar 16, 2020 4.082 4.109 3.694 3.787 48,779 -0.43(-10.17%)
Mar 13, 2020 3.734 4.216 3.191 4.216 136,048 +0.69(+19.58%)
Mar 12, 2020 3.667 3.752 3.486 3.526 99,828 -0.42(-10.54%)
Mar 11, 2020 3.720 4.223 3.710 3.942 61,381 +0.22(+5.95%)
Mar 10, 2020 3.808 3.808 3.566 3.720 138,257 +0.16(+4.49%)
Mar 09, 2020 4.022 4.196 3.090 3.560 234,073 -1.07(-23.13%)
Mar 06, 2020 4.840 4.840 4.592 4.632 92,489 -0.23(-4.69%)
Mar 05, 2020 4.853 4.873 4.793 4.860 37,074 +0.01(+0.14%)
Mar 04, 2020 4.840 4.887 4.827 4.853 34,519 +0.03(+0.56%)
Mar 03, 2020 4.847 4.996 4.806 4.827 52,175 -0.10(-2.04%)
Mar 02, 2020 4.974 5.081 4.878 4.927 119,509 -0.03(-0.68%)
Feb 28, 2020 5.229 5.314 4.961 4.961 131,274 -0.46(-8.42%)
Feb 27, 2020 5.497 5.685 5.229 5.416 101,736 -0.05(-0.91%)
Feb 26, 2020 5.519 5.757 5.466 5.466 96,298 +0.06(+1.10%)
Feb 25, 2020 5.797 5.956 5.394 5.406 59,948 -0.47(-8.00%)
Feb 24, 2020 6.002 6.002 5.704 5.876 104,811 -0.14(-2.31%)
Feb 21, 2020 5.956 6.204 5.751 6.015 61,201 +0.09(+1.56%)
Feb 20, 2020 5.579 5.949 5.579 5.923 73,070 +0.28(+5.05%)
Feb 19, 2020 5.459 5.651 5.459 5.638 70,635 +0.18(+3.27%)
Feb 18, 2020 5.406 5.472 5.062 5.459 112,991 +0.03(+0.61%)
Feb 14, 2020 5.446 5.519 5.400 5.426 44,578 -0.01(-0.12%)
Feb 13, 2020 5.373 5.433 5.340 5.433 20,648 +0.10(+1.86%)
Feb 12, 2020 5.354 5.457 5.274 5.334 44,758 +0.10(+1.90%)
Feb 11, 2020 5.241 5.308 5.234 5.234 22,998 -0.01(-0.25%)
Feb 10, 2020 5.314 5.360 5.188 5.248 52,400 -0.05(-1.00%)
Feb 07, 2020 5.406 5.413 5.268 5.301 36,418 -0.08(-1.48%)
Feb 06, 2020 5.526 5.526 5.228 5.380 52,674 -0.07(-1.21%)
Feb 05, 2020 5.215 5.526 5.215 5.446 36,087 +0.17(+3.13%)
Feb 04, 2020 5.215 5.360 5.215 5.281 39,017 +0.11(+2.18%)
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.