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 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 5.205 5.290 4.938 4.938 131,878 -0.45(-8.42%)
Feb 27, 2020 5.472 5.659 5.205 5.392 102,204 -0.05(-0.91%)
Feb 26, 2020 5.494 5.731 5.441 5.441 96,741 +0.06(+1.10%)
Feb 25, 2020 5.770 5.928 5.369 5.382 60,224 -0.47(-8.00%)
Feb 24, 2020 5.975 5.975 5.678 5.849 105,294 -0.14(-2.31%)
Feb 21, 2020 5.928 6.175 5.724 5.988 61,483 +0.09(+1.56%)
Feb 20, 2020 5.553 5.922 5.553 5.896 73,406 +0.28(+5.05%)
Feb 19, 2020 5.434 5.625 5.434 5.612 70,960 +0.18(+3.27%)
Feb 18, 2020 5.382 5.447 5.039 5.434 113,511 +0.03(+0.61%)
Feb 14, 2020 5.421 5.494 5.375 5.401 44,784 -0.01(-0.12%)
Feb 13, 2020 5.349 5.408 5.316 5.408 20,743 +0.10(+1.86%)
Feb 12, 2020 5.329 5.432 5.250 5.309 44,964 +0.10(+1.90%)
Feb 11, 2020 5.217 5.284 5.210 5.210 23,104 -0.01(-0.25%)
Feb 10, 2020 5.289 5.336 5.164 5.224 52,641 -0.05(-1.00%)
Feb 07, 2020 5.382 5.388 5.243 5.276 36,586 -0.08(-1.48%)
Feb 06, 2020 5.500 5.500 5.204 5.355 52,916 -0.07(-1.22%)
Feb 05, 2020 5.191 5.500 5.191 5.421 36,253 +0.16(+3.13%)
Feb 04, 2020 5.191 5.336 5.191 5.257 39,197 +0.11(+2.18%)
Feb 03, 2020 5.441 5.458 5.145 5.145 68,056 -0.30(-5.45%)
Jan 31, 2020 5.454 5.540 5.395 5.441 45,846 -0.07(-1.20%)
Jan 30, 2020 5.527 5.652 5.283 5.507 110,882 -0.16(-2.86%)
Jan 29, 2020 5.780 5.844 5.630 5.669 84,398 -0.08(-1.36%)
Jan 28, 2020 5.936 5.936 5.727 5.747 44,743 -0.16(-2.65%)
Jan 27, 2020 5.968 6.013 5.903 5.903 97,778 -0.08(-1.30%)
Jan 24, 2020 6.118 6.183 5.981 5.981 74,519 -0.10(-1.71%)
Jan 23, 2020 5.988 6.085 5.988 6.085 23,603 +0.10(+1.63%)
Jan 22, 2020 5.988 6.072 5.903 5.988 31,232 +0.00(+0.00%)
Jan 21, 2020 5.721 5.988 5.610 5.988 69,450 +0.27(+4.66%)
Jan 17, 2020 5.747 5.766 5.662 5.721 33,648 -0.05(-0.79%)
Jan 16, 2020 5.721 5.844 5.721 5.766 27,051 +0.01(+0.23%)
Jan 15, 2020 5.858 5.887 5.636 5.753 66,217 -0.08(-1.45%)
Jan 14, 2020 5.949 5.949 5.760 5.838 54,695 -0.03(-0.55%)
Jan 13, 2020 5.649 5.949 5.649 5.871 62,327 +0.22(+3.92%)
Jan 10, 2020 5.662 5.714 5.636 5.649 36,875 -0.01(-0.23%)
Jan 09, 2020 5.688 5.747 5.636 5.662 41,890 +0.01(+0.12%)
Jan 08, 2020 5.877 5.877 5.643 5.656 38,550 -0.22(-3.77%)
Jan 07, 2020 6.053 6.053 5.799 5.877 63,395 -0.16(-2.59%)
Jan 06, 2020 5.786 6.054 5.766 6.033 82,850 +0.26(+4.51%)
Jan 03, 2020 5.656 5.779 5.636 5.773 70,831 +0.13(+2.24%)
Jan 02, 2020 5.539 5.695 5.539 5.646 105,783 -0.04(-0.63%)
Dec 31, 2019 5.532 5.682 5.474 5.682 92,342 +0.18(+3.19%)
Dec 30, 2019 5.298 5.513 5.285 5.506 152,443 +0.31(+5.93%)
Dec 27, 2019 4.972 5.201 4.972 5.198 138,027 +0.26(+5.22%)
Dec 26, 2019 4.927 4.959 4.895 4.940 68,072 +0.05(+1.05%)
Dec 24, 2019 4.876 4.918 4.876 4.889 57,601 +0.10(+2.15%)
Dec 23, 2019 4.895 4.912 4.779 4.785 96,047 -0.09(-1.85%)
Dec 20, 2019 4.792 4.940 4.792 4.876 74,214 +0.11(+2.30%)
Dec 19, 2019 4.785 4.805 4.753 4.766 33,274 -0.02(-0.40%)
Dec 18, 2019 4.824 4.927 4.779 4.785 66,394 -0.02(-0.47%)
Dec 17, 2019 4.798 4.824 4.753 4.808 39,391 +0.04(+0.88%)
Dec 16, 2019 4.876 4.888 4.747 4.766 59,513 -0.03(-0.67%)
Dec 13, 2019 4.914 4.962 4.792 4.798 93,311 -0.10(-1.97%)
Dec 12, 2019 4.766 4.906 4.753 4.895 48,205 +0.12(+2.43%)
Dec 11, 2019 4.927 4.979 4.766 4.779 63,995 -0.19(-3.76%)
Dec 10, 2019 5.101 5.101 4.953 4.966 87,494 -0.12(-2.40%)
Dec 09, 2019 5.101 5.153 5.072 5.088 32,963 +0.02(+0.38%)
Dec 06, 2019 5.043 5.153 5.010 5.069 54,496 +0.03(+0.51%)
Dec 05, 2019 5.159 5.243 5.043 5.043 48,536 -0.13(-2.54%)
Dec 04, 2019 5.185 5.204 5.133 5.175 25,694 +0.03(+0.68%)
Dec 03, 2019 5.198 5.243 5.108 5.140 49,236 -0.09(-1.81%)
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.