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 (%)
Jan 31, 2020 5.479 5.565 5.420 5.466 45,636 -0.07(-1.20%)
Jan 30, 2020 5.552 5.678 5.307 5.532 110,374 -0.16(-2.86%)
Jan 29, 2020 5.807 5.871 5.656 5.695 84,012 -0.08(-1.36%)
Jan 28, 2020 5.963 5.963 5.754 5.773 44,538 -0.16(-2.65%)
Jan 27, 2020 5.996 6.040 5.930 5.930 97,330 -0.08(-1.30%)
Jan 24, 2020 6.146 6.211 6.009 6.009 74,178 -0.10(-1.71%)
Jan 23, 2020 6.015 6.113 6.015 6.113 23,495 +0.10(+1.63%)
Jan 22, 2020 6.015 6.100 5.930 6.015 31,089 +0.00(+0.00%)
Jan 21, 2020 5.747 6.015 5.636 6.015 69,132 +0.27(+4.66%)
Jan 17, 2020 5.773 5.793 5.688 5.747 33,494 -0.05(-0.79%)
Jan 16, 2020 5.747 5.871 5.747 5.793 26,927 +0.01(+0.23%)
Jan 15, 2020 5.884 5.914 5.662 5.780 65,914 -0.08(-1.45%)
Jan 14, 2020 5.976 5.976 5.786 5.865 54,445 -0.03(-0.55%)
Jan 13, 2020 5.675 5.976 5.675 5.898 62,041 +0.22(+3.92%)
Jan 10, 2020 5.688 5.741 5.662 5.675 36,706 -0.01(-0.23%)
Jan 09, 2020 5.715 5.773 5.662 5.688 41,698 +0.01(+0.12%)
Jan 08, 2020 5.904 5.904 5.669 5.682 38,373 -0.22(-3.77%)
Jan 07, 2020 6.081 6.081 5.826 5.904 63,104 -0.16(-2.59%)
Jan 06, 2020 5.813 6.082 5.793 6.061 82,470 +0.26(+4.51%)
Jan 03, 2020 5.682 5.806 5.662 5.799 70,507 +0.13(+2.24%)
Jan 02, 2020 5.564 5.721 5.564 5.672 105,299 -0.04(-0.63%)
Dec 31, 2019 5.558 5.708 5.499 5.708 91,919 +0.18(+3.19%)
Dec 30, 2019 5.322 5.538 5.309 5.531 151,745 +0.31(+5.93%)
Dec 27, 2019 4.995 5.225 4.995 5.222 137,394 +0.26(+5.21%)
Dec 26, 2019 4.950 4.982 4.918 4.963 67,760 +0.05(+1.05%)
Dec 24, 2019 4.898 4.940 4.898 4.911 57,338 +0.10(+2.15%)
Dec 23, 2019 4.918 4.935 4.801 4.808 95,607 -0.09(-1.85%)
Dec 20, 2019 4.814 4.963 4.814 4.898 73,874 +0.11(+2.30%)
Dec 19, 2019 4.808 4.827 4.775 4.788 33,121 -0.02(-0.40%)
Dec 18, 2019 4.846 4.950 4.801 4.808 66,090 -0.02(-0.47%)
Dec 17, 2019 4.820 4.846 4.775 4.830 39,210 +0.04(+0.88%)
Dec 16, 2019 4.898 4.910 4.769 4.788 59,240 -0.03(-0.67%)
Dec 13, 2019 4.937 4.985 4.814 4.820 92,884 -0.10(-1.97%)
Dec 12, 2019 4.788 4.928 4.775 4.918 47,984 +0.12(+2.43%)
Dec 11, 2019 4.950 5.002 4.788 4.801 63,702 -0.19(-3.76%)
Dec 10, 2019 5.125 5.125 4.976 4.989 87,093 -0.12(-2.40%)
Dec 09, 2019 5.125 5.176 5.096 5.112 32,812 +0.02(+0.38%)
Dec 06, 2019 5.066 5.176 5.033 5.092 54,247 +0.03(+0.51%)
Dec 05, 2019 5.183 5.267 5.066 5.066 48,313 -0.13(-2.54%)
Dec 04, 2019 5.209 5.228 5.157 5.198 25,576 +0.04(+0.68%)
Dec 03, 2019 5.222 5.268 5.131 5.163 49,010 -0.10(-1.81%)
Dec 02, 2019 5.306 5.384 5.222 5.258 24,445 -0.06(-1.13%)
Nov 29, 2019 5.293 5.354 5.241 5.319 15,454 +0.03(+0.49%)
Nov 27, 2019 5.338 5.409 5.267 5.293 43,583 -0.01(-0.28%)
Nov 26, 2019 5.581 5.581 5.256 5.308 57,832 -0.21(-3.89%)
Nov 25, 2019 5.253 5.574 5.253 5.522 128,451 +0.27(+5.13%)
Nov 22, 2019 5.073 5.349 5.073 5.253 64,000 +0.17(+3.41%)
Nov 21, 2019 5.150 5.259 4.996 5.080 84,482 -0.14(-2.71%)
Nov 20, 2019 5.311 5.311 5.170 5.221 24,781 -0.05(-0.97%)
Nov 19, 2019 5.349 5.365 5.259 5.272 13,949 -0.02(-0.36%)
Nov 18, 2019 5.381 5.381 5.234 5.292 47,267 -0.06(-1.20%)
Nov 15, 2019 5.426 5.430 5.311 5.356 54,034 +0.01(+0.12%)
Nov 14, 2019 5.459 5.459 5.266 5.349 31,673 -0.05(-1.01%)
Nov 13, 2019 5.381 5.446 5.369 5.404 17,742 +0.02(+0.42%)
Nov 12, 2019 5.298 5.463 5.271 5.381 30,665 +0.13(+2.48%)
Nov 11, 2019 5.272 5.317 5.236 5.251 29,354 -0.13(-2.42%)
Nov 08, 2019 5.330 5.439 5.324 5.381 28,185 +0.08(+1.58%)
Nov 07, 2019 5.478 5.503 5.298 5.298 48,105 -0.16(-2.94%)
Nov 06, 2019 5.459 5.555 5.459 5.459 26,550 -0.10(-1.73%)
Nov 05, 2019 5.555 5.555 5.459 5.555 39,638 +0.00(+0.00%)
Nov 04, 2019 5.574 5.598 5.459 5.555 33,655 +0.06(+1.05%)
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.