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

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.443 3.912 3.443 3.912 24,031 +0.41(+11.59%)
Mar 30, 2020 3.430 3.705 3.168 3.505 65,474 -0.05(-1.52%)
Mar 27, 2020 3.519 3.677 3.248 3.560 53,048 -0.22(-5.73%)
Mar 26, 2020 3.851 3.952 3.742 3.776 47,031 +0.03(+0.90%)
Mar 25, 2020 3.553 3.876 3.417 3.742 47,919 +0.17(+4.73%)
Mar 24, 2020 2.951 3.587 2.951 3.573 53,685 +0.63(+21.38%)
Mar 23, 2020 3.316 3.316 2.802 2.944 83,294 -0.58(-16.51%)
Mar 20, 2020 3.316 3.687 3.120 3.526 80,829 +0.19(+5.68%)
Mar 19, 2020 3.072 3.384 2.714 3.336 63,642 +0.39(+13.33%)
Mar 18, 2020 3.505 3.529 2.828 2.944 89,713 -0.73(-19.95%)
Mar 17, 2020 4.060 4.060 3.662 3.677 44,061 -0.15(-3.82%)
Mar 16, 2020 4.121 4.148 3.729 3.824 48,318 -0.43(-10.17%)
Mar 13, 2020 3.769 4.257 3.221 4.257 134,764 +0.70(+19.58%)
Mar 12, 2020 3.702 3.788 3.519 3.560 98,886 -0.42(-10.54%)
Mar 11, 2020 3.756 4.263 3.746 3.979 60,802 +0.22(+5.95%)
Mar 10, 2020 3.844 3.844 3.600 3.756 136,953 +0.16(+4.49%)
Mar 09, 2020 4.060 4.236 3.120 3.594 231,864 -1.08(-23.13%)
Mar 06, 2020 4.886 4.886 4.636 4.676 91,616 -0.23(-4.69%)
Mar 05, 2020 4.900 4.920 4.839 4.906 36,724 +0.01(+0.14%)
Mar 04, 2020 4.886 4.933 4.872 4.900 34,193 +0.03(+0.56%)
Mar 03, 2020 4.893 5.044 4.852 4.872 51,683 -0.10(-2.04%)
Mar 02, 2020 5.021 5.130 4.925 4.974 118,381 -0.03(-0.68%)
Feb 28, 2020 5.279 5.365 5.008 5.008 130,036 -0.46(-8.42%)
Feb 27, 2020 5.549 5.739 5.279 5.468 100,776 -0.05(-0.91%)
Feb 26, 2020 5.572 5.812 5.518 5.518 95,389 +0.06(+1.10%)
Feb 25, 2020 5.852 6.012 5.446 5.458 59,383 -0.47(-8.00%)
Feb 24, 2020 6.059 6.059 5.759 5.932 103,822 -0.14(-2.31%)
Feb 21, 2020 6.012 6.263 5.805 6.073 60,624 +0.09(+1.56%)
Feb 20, 2020 5.632 6.006 5.632 5.979 72,380 +0.29(+5.05%)
Feb 19, 2020 5.511 5.705 5.511 5.692 69,969 +0.18(+3.27%)
Feb 18, 2020 5.458 5.524 5.111 5.511 111,925 +0.03(+0.61%)
Feb 14, 2020 5.498 5.572 5.451 5.478 44,158 -0.01(-0.12%)
Feb 13, 2020 5.425 5.485 5.391 5.485 20,453 +0.10(+1.86%)
Feb 12, 2020 5.405 5.509 5.324 5.384 44,336 +0.10(+1.90%)
Feb 11, 2020 5.291 5.359 5.284 5.284 22,781 -0.01(-0.25%)
Feb 10, 2020 5.364 5.411 5.238 5.298 51,906 -0.05(-1.00%)
Feb 07, 2020 5.458 5.465 5.318 5.351 36,075 -0.08(-1.48%)
Feb 06, 2020 5.578 5.578 5.278 5.431 52,177 -0.07(-1.22%)
Feb 05, 2020 5.264 5.578 5.264 5.498 35,747 +0.17(+3.13%)
Feb 04, 2020 5.264 5.411 5.264 5.331 38,649 +0.11(+2.18%)
Feb 03, 2020 5.518 5.535 5.217 5.217 67,105 -0.30(-5.45%)
Jan 31, 2020 5.531 5.618 5.471 5.518 45,206 -0.07(-1.20%)
Jan 30, 2020 5.605 5.732 5.358 5.585 109,333 -0.16(-2.86%)
Jan 29, 2020 5.862 5.927 5.710 5.749 83,219 -0.08(-1.36%)
Jan 28, 2020 6.020 6.020 5.809 5.828 44,118 -0.16(-2.65%)
Jan 27, 2020 6.053 6.098 5.987 5.987 96,412 -0.08(-1.30%)
Jan 24, 2020 6.205 6.271 6.066 6.066 73,478 -0.11(-1.71%)
Jan 23, 2020 6.073 6.172 6.073 6.172 23,273 +0.10(+1.63%)
Jan 22, 2020 6.073 6.158 5.987 6.073 30,795 +0.00(+0.00%)
Jan 21, 2020 5.802 6.073 5.690 6.073 68,480 +0.27(+4.66%)
Jan 17, 2020 5.828 5.848 5.743 5.802 33,178 -0.05(-0.79%)
Jan 16, 2020 5.802 5.926 5.802 5.848 26,673 +0.01(+0.23%)
Jan 15, 2020 5.941 5.970 5.716 5.835 65,292 -0.09(-1.45%)
Jan 14, 2020 6.033 6.033 5.842 5.921 53,931 -0.03(-0.55%)
Jan 13, 2020 5.729 6.033 5.729 5.954 61,456 +0.22(+3.92%)
Jan 10, 2020 5.743 5.795 5.716 5.729 36,360 -0.01(-0.23%)
Jan 09, 2020 5.769 5.828 5.716 5.743 41,305 +0.01(+0.12%)
Jan 08, 2020 5.960 5.960 5.723 5.736 38,011 -0.22(-3.77%)
Jan 07, 2020 6.139 6.139 5.881 5.960 62,509 -0.16(-2.59%)
Jan 06, 2020 5.868 6.140 5.848 6.119 81,692 +0.26(+4.51%)
Jan 03, 2020 5.736 5.861 5.716 5.855 69,842 +0.13(+2.24%)
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.