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

Cross Timbers Royalty Trust (NY: CRT )

13.86 +0.09 (+0.62%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 13, 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, 2021 7.624 7.691 7.142 7.390 82,864 -0.16(-2.09%)
Apr 29, 2021 7.601 7.654 7.496 7.548 66,653 +0.12(+1.58%)
Apr 28, 2021 7.334 7.446 7.297 7.431 82,483 +0.19(+2.57%)
Apr 27, 2021 7.371 7.371 7.185 7.245 35,516 -0.05(-0.71%)
Apr 26, 2021 7.073 7.345 7.073 7.297 60,644 +0.23(+3.27%)
Apr 23, 2021 6.820 7.118 6.775 7.066 96,030 -0.09(-1.25%)
Apr 22, 2021 7.073 7.245 6.962 7.155 43,295 +0.13(+1.91%)
Apr 21, 2021 6.991 7.073 6.947 7.021 66,438 +0.16(+2.39%)
Apr 20, 2021 6.589 6.887 6.589 6.857 89,443 +0.29(+4.42%)
Apr 19, 2021 6.433 6.567 6.418 6.567 52,565 +0.10(+1.61%)
Apr 16, 2021 6.470 6.470 6.388 6.463 24,846 -0.01(-0.23%)
Apr 15, 2021 6.560 6.574 6.396 6.478 34,368 -0.04(-0.57%)
Apr 14, 2021 6.545 6.597 6.478 6.515 41,681 -0.03(-0.46%)
Apr 13, 2021 6.627 6.627 6.515 6.545 27,491 -0.08(-1.24%)
Apr 12, 2021 6.686 6.887 6.627 6.627 24,462 -0.05(-0.78%)
Apr 09, 2021 6.761 6.798 6.656 6.679 15,311 -0.03(-0.44%)
Apr 08, 2021 6.828 6.828 6.627 6.708 17,934 -0.06(-0.88%)
Apr 07, 2021 6.627 6.772 6.582 6.768 35,766 +0.12(+1.79%)
Apr 06, 2021 6.515 6.701 6.515 6.649 52,185 +0.18(+2.76%)
Apr 05, 2021 6.403 6.478 6.359 6.470 11,538 +0.07(+1.16%)
Apr 01, 2021 6.388 6.493 6.347 6.396 36,397 +0.10(+1.54%)
Mar 31, 2021 6.478 6.485 6.299 6.299 36,285 -0.16(-2.53%)
Mar 30, 2021 6.478 6.581 6.433 6.463 42,457 +0.01(+0.20%)
Mar 29, 2021 6.450 6.450 6.405 6.450 20,759 +0.03(+0.46%)
Mar 26, 2021 6.480 6.565 6.399 6.420 20,637 +0.03(+0.46%)
Mar 25, 2021 6.457 6.546 6.354 6.391 30,257 -0.14(-2.16%)
Mar 24, 2021 6.702 6.809 6.465 6.531 36,768 -0.06(-0.90%)
Mar 23, 2021 6.613 6.667 6.487 6.591 43,078 -0.08(-1.22%)
Mar 22, 2021 6.865 6.865 6.606 6.672 42,355 -0.10(-1.42%)
Mar 19, 2021 7.199 7.206 6.746 6.769 61,643 -0.36(-5.09%)
Mar 18, 2021 7.399 7.406 7.132 7.132 39,255 -0.27(-3.70%)
Mar 17, 2021 7.406 7.406 7.340 7.406 12,792 +0.07(+0.91%)
Mar 16, 2021 7.488 7.488 7.332 7.340 44,979 -0.13(-1.79%)
Mar 15, 2021 7.414 7.562 7.345 7.473 39,769 -0.01(-0.10%)
Mar 12, 2021 7.740 7.840 7.466 7.480 72,164 -0.19(-2.51%)
Mar 11, 2021 7.228 7.697 7.162 7.673 83,640 +0.50(+7.03%)
Mar 10, 2021 7.028 7.169 6.992 7.169 75,048 +0.17(+2.38%)
Mar 09, 2021 6.984 7.027 6.858 7.002 32,751 +0.09(+1.34%)
Mar 08, 2021 6.872 7.147 6.861 6.910 66,273 +0.09(+1.30%)
Mar 05, 2021 6.865 6.910 6.710 6.821 55,168 +0.02(+0.33%)
Mar 04, 2021 6.761 6.850 6.680 6.798 54,282 +0.10(+1.55%)
Mar 03, 2021 6.672 6.848 6.672 6.695 37,796 +0.04(+0.56%)
Mar 02, 2021 6.635 6.806 6.561 6.657 49,701 +0.15(+2.28%)
Mar 01, 2021 6.546 6.635 6.494 6.509 27,673 -0.05(-0.79%)
Feb 26, 2021 6.695 6.695 6.413 6.561 57,056 -0.13(-1.99%)
Feb 25, 2021 6.821 6.821 6.687 6.695 43,418 -0.06(-0.91%)
Feb 24, 2021 6.749 6.925 6.749 6.756 51,154 +0.01(+0.11%)
Feb 23, 2021 6.749 6.786 6.631 6.749 27,916 -0.04(-0.59%)
Feb 22, 2021 6.749 6.800 6.599 6.789 51,230 +0.19(+2.84%)
Feb 19, 2021 6.815 6.815 6.543 6.602 34,042 -0.09(-1.32%)
Feb 18, 2021 6.756 6.822 6.360 6.690 38,753 +0.00(+0.00%)
Feb 17, 2021 6.463 6.866 6.360 6.690 122,473 +0.36(+5.68%)
Feb 16, 2021 6.081 6.384 6.069 6.330 88,089 +0.29(+4.81%)
Feb 12, 2021 5.860 6.051 5.860 6.040 51,471 +0.11(+1.91%)
Feb 11, 2021 5.948 5.948 5.919 5.926 22,190 -0.01(-0.25%)
Feb 10, 2021 6.015 6.015 5.919 5.941 32,438 -0.01(-0.25%)
Feb 09, 2021 5.948 6.051 5.948 5.956 33,177 +0.00(+0.00%)
Feb 08, 2021 5.956 6.000 5.948 5.956 24,918 -0.01(-0.11%)
Feb 05, 2021 5.985 6.015 5.926 5.962 22,195 -0.02(-0.38%)
Feb 04, 2021 5.787 5.985 5.728 5.985 30,534 +0.25(+4.35%)
Feb 03, 2021 5.501 5.758 5.478 5.736 77,267 +0.25(+4.55%)
Feb 02, 2021 5.581 5.655 5.442 5.486 99,539 -0.08(-1.45%)
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.