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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.24 (+1.71%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 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 (%)
Jul 31, 2020 4.370 4.462 4.237 4.374 17,619 -0.01(-0.24%)
Jul 30, 2020 4.476 4.567 4.384 4.384 27,628 -0.18(-3.97%)
Jul 29, 2020 4.545 4.566 4.391 4.566 33,790 +0.03(+0.62%)
Jul 28, 2020 4.762 4.762 4.377 4.538 26,968 -0.11(-2.26%)
Jul 27, 2020 4.657 4.744 4.622 4.643 38,498 +0.02(+0.52%)
Jul 24, 2020 4.678 4.747 4.615 4.619 33,701 -0.00(-0.06%)
Jul 23, 2020 4.650 4.748 4.559 4.622 27,074 +0.03(+0.61%)
Jul 22, 2020 4.496 4.657 4.468 4.594 44,821 +0.10(+2.18%)
Jul 21, 2020 4.356 4.552 4.314 4.496 62,337 +0.19(+4.39%)
Jul 20, 2020 4.419 4.468 4.214 4.307 23,860 -0.01(-0.32%)
Jul 17, 2020 4.384 4.517 4.258 4.321 35,557 -0.10(-2.22%)
Jul 16, 2020 4.622 4.657 4.391 4.419 38,711 -0.20(-4.39%)
Jul 15, 2020 4.552 4.748 4.488 4.622 43,940 +0.20(+4.60%)
Jul 14, 2020 4.573 4.627 4.377 4.419 26,434 -0.14(-3.07%)
Jul 13, 2020 4.734 4.734 4.559 4.559 16,837 -0.11(-2.40%)
Jul 10, 2020 4.468 4.811 4.461 4.671 28,846 +0.16(+3.57%)
Jul 09, 2020 4.622 4.791 4.482 4.510 51,090 -0.13(-2.87%)
Jul 08, 2020 4.552 4.804 4.545 4.643 29,608 +0.03(+0.61%)
Jul 07, 2020 4.762 4.866 4.566 4.615 39,579 -0.15(-3.09%)
Jul 06, 2020 5.014 5.161 4.762 4.762 63,892 -0.23(-4.63%)
Jul 02, 2020 5.063 5.126 4.986 4.993 12,709 -0.08(-1.66%)
Jul 01, 2020 5.105 5.168 4.902 5.077 15,635 -0.09(-1.76%)
Jun 30, 2020 5.147 5.168 5.052 5.168 9,967 -0.01(-0.14%)
Jun 29, 2020 5.028 5.224 4.909 5.175 47,217 +0.06(+1.27%)
Jun 26, 2020 5.013 5.166 4.971 5.110 42,516 +0.14(+2.80%)
Jun 25, 2020 4.936 5.174 4.936 4.971 20,716 +0.01(+0.28%)
Jun 24, 2020 5.256 5.256 4.936 4.957 29,839 -0.28(-5.32%)
Jun 23, 2020 5.068 5.235 5.030 5.235 40,018 +0.31(+6.36%)
Jun 22, 2020 5.047 5.084 4.908 4.922 21,498 -0.13(-2.48%)
Jun 19, 2020 5.124 5.221 4.978 5.047 20,540 +0.03(+0.55%)
Jun 18, 2020 5.124 5.215 4.908 5.020 17,085 -0.09(-1.77%)
Jun 17, 2020 5.291 5.291 5.047 5.110 21,637 -0.15(-2.78%)
Jun 16, 2020 5.285 5.319 5.221 5.256 20,510 +0.03(+0.67%)
Jun 15, 2020 5.159 5.319 5.047 5.221 13,410 -0.03(-0.53%)
Jun 12, 2020 5.145 5.361 5.145 5.249 16,949 +0.19(+3.86%)
Jun 11, 2020 5.326 5.347 4.964 5.054 57,134 -0.50(-9.02%)
Jun 10, 2020 5.472 5.618 5.242 5.556 40,307 +0.04(+0.76%)
Jun 09, 2020 5.604 5.604 5.472 5.514 31,027 -0.06(-1.00%)
Jun 08, 2020 5.563 5.660 5.517 5.570 61,560 +0.17(+3.09%)
Jun 05, 2020 5.667 5.667 5.333 5.402 50,704 +0.15(+2.92%)
Jun 04, 2020 5.208 5.382 5.162 5.249 46,508 +0.13(+2.59%)
Jun 03, 2020 5.068 5.333 5.068 5.117 44,588 +0.07(+1.38%)
Jun 02, 2020 5.152 5.180 4.880 5.047 46,744 -0.10(-2.03%)
Jun 01, 2020 5.110 5.152 5.013 5.152 37,229 +0.14(+2.78%)
May 29, 2020 5.221 5.308 4.886 5.013 66,935 -0.29(-5.39%)
May 28, 2020 5.382 5.402 5.159 5.298 56,166 -0.16(-2.86%)
May 27, 2020 5.426 5.454 5.150 5.454 64,120 +0.27(+5.20%)
May 26, 2020 5.101 5.425 5.101 5.184 53,553 +0.13(+2.60%)
May 22, 2020 5.101 5.101 4.908 5.053 26,329 +0.01(+0.27%)
May 21, 2020 4.631 5.081 4.611 5.039 68,081 +0.38(+8.16%)
May 20, 2020 4.728 4.728 4.593 4.659 35,865 +0.06(+1.35%)
May 19, 2020 4.458 4.769 4.458 4.597 41,010 +0.08(+1.81%)
May 18, 2020 4.438 4.797 4.438 4.515 79,005 +0.21(+4.92%)
May 15, 2020 4.182 4.403 4.095 4.303 32,550 +0.21(+5.15%)
May 14, 2020 4.078 4.106 3.829 4.092 30,487 +0.01(+0.17%)
May 13, 2020 4.334 4.334 4.016 4.085 42,201 -0.25(-5.74%)
May 12, 2020 4.327 4.458 4.299 4.334 50,776 +0.09(+2.12%)
May 11, 2020 4.286 4.286 4.196 4.244 29,084 -0.08(-1.76%)
May 08, 2020 4.223 4.355 4.196 4.320 23,147 +0.10(+2.46%)
May 07, 2020 4.237 4.381 4.210 4.216 10,589 +0.06(+1.50%)
May 06, 2020 4.265 4.265 4.134 4.154 28,844 +0.04(+1.01%)
May 05, 2020 4.417 4.417 4.084 4.113 46,227 -0.30(-6.89%)
May 04, 2020 3.954 4.417 3.947 4.417 38,524 +0.35(+8.67%)
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.