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 (%)
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%)
Nov 01, 2019 5.510 5.593 5.429 5.497 43,913 +0.00(+0.00%)
Oct 31, 2019 5.645 5.709 5.496 5.497 21,455 -0.08(-1.50%)
Oct 30, 2019 5.722 5.722 5.517 5.581 14,186 -0.01(-0.17%)
Oct 29, 2019 5.590 5.755 5.590 5.590 40,171 +0.00(+0.06%)
Oct 28, 2019 5.813 5.813 5.482 5.587 53,121 -0.20(-3.47%)
Oct 25, 2019 5.698 5.794 5.666 5.787 26,388 +0.12(+2.13%)
Oct 24, 2019 5.634 5.730 5.552 5.666 48,382 +0.04(+0.68%)
Oct 23, 2019 5.524 5.653 5.524 5.628 33,123 +0.13(+2.43%)
Oct 22, 2019 5.482 5.592 5.475 5.494 20,102 +0.02(+0.35%)
Oct 21, 2019 5.571 5.571 5.354 5.475 49,997 -0.02(-0.34%)
Oct 18, 2019 5.443 5.501 5.380 5.494 44,765 +0.13(+2.36%)
Oct 17, 2019 5.310 5.401 5.221 5.367 39,858 +0.06(+1.08%)
Oct 16, 2019 5.189 5.316 5.189 5.310 26,479 +0.13(+2.58%)
Oct 15, 2019 5.252 5.252 5.132 5.176 43,757 -0.04(-0.85%)
Oct 14, 2019 5.201 5.284 5.106 5.221 52,845 +0.11(+2.24%)
Oct 11, 2019 4.953 5.265 4.953 5.106 55,917 +0.11(+2.30%)
Oct 10, 2019 4.991 5.068 4.934 4.991 28,211 +0.01(+0.13%)
Oct 09, 2019 5.119 5.128 4.934 4.985 64,387 -0.16(-3.09%)
Oct 08, 2019 5.221 5.221 5.100 5.144 16,381 -0.03(-0.61%)
Oct 07, 2019 5.157 5.256 5.157 5.176 17,598 -0.02(-0.37%)
Oct 04, 2019 5.246 5.246 5.100 5.195 20,890 -0.05(-0.97%)
Oct 03, 2019 5.221 5.302 5.125 5.246 45,882 +0.03(+0.49%)
Oct 02, 2019 5.259 5.386 5.144 5.221 57,146 -0.03(-0.61%)
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.