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 (%)
Aug 31, 2020 4.461 4.581 4.369 4.443 42,668 -0.10(-2.11%)
Aug 28, 2020 4.461 4.539 4.383 4.539 48,866 +0.14(+3.19%)
Aug 27, 2020 4.539 4.539 4.328 4.398 30,996 -0.03(-0.64%)
Aug 26, 2020 4.532 4.574 4.427 4.427 26,602 +0.00(+0.00%)
Aug 25, 2020 4.356 4.462 4.328 4.427 27,894 +0.06(+1.45%)
Aug 24, 2020 4.265 4.420 4.265 4.363 47,050 +0.10(+2.31%)
Aug 21, 2020 4.223 4.314 4.223 4.265 46,180 +0.03(+0.66%)
Aug 20, 2020 4.223 4.314 4.223 4.237 14,318 -0.08(-1.83%)
Aug 19, 2020 4.335 4.358 4.268 4.315 19,901 +0.03(+0.69%)
Aug 18, 2020 4.420 4.420 4.223 4.286 39,878 -0.14(-3.10%)
Aug 17, 2020 4.307 4.448 4.307 4.423 29,632 +0.10(+2.32%)
Aug 14, 2020 4.335 4.379 4.244 4.323 34,813 +0.03(+0.70%)
Aug 13, 2020 4.265 4.363 4.265 4.293 25,744 +0.02(+0.49%)
Aug 12, 2020 4.258 4.405 4.258 4.272 25,035 +0.01(+0.33%)
Aug 11, 2020 4.581 4.581 4.237 4.258 41,204 -0.12(-2.73%)
Aug 10, 2020 4.476 4.673 4.321 4.377 62,947 -0.09(-2.05%)
Aug 07, 2020 4.560 4.680 4.469 4.469 10,515 -0.07(-1.55%)
Aug 06, 2020 4.448 4.596 4.448 4.539 20,760 +0.04(+0.94%)
Aug 05, 2020 4.406 4.680 4.406 4.497 73,629 +0.10(+2.24%)
Aug 04, 2020 4.462 4.462 4.363 4.398 26,215 -0.06(-1.26%)
Aug 03, 2020 4.441 4.469 4.377 4.455 21,972 +0.08(+1.85%)
Jul 31, 2020 4.370 4.462 4.237 4.374 17,619 -0.01(-0.24%)
Jul 30, 2020 4.476 4.567 4.384 4.384 27,628 -0.18(-3.97%)
Jul 29, 2020 4.545 4.566 4.391 4.566 33,790 +0.03(+0.62%)
Jul 28, 2020 4.762 4.762 4.377 4.538 26,968 -0.11(-2.26%)
Jul 27, 2020 4.657 4.744 4.622 4.643 38,498 +0.02(+0.52%)
Jul 24, 2020 4.678 4.747 4.615 4.619 33,701 -0.00(-0.06%)
Jul 23, 2020 4.650 4.748 4.559 4.622 27,074 +0.03(+0.61%)
Jul 22, 2020 4.496 4.657 4.468 4.594 44,821 +0.10(+2.18%)
Jul 21, 2020 4.356 4.552 4.314 4.496 62,337 +0.19(+4.39%)
Jul 20, 2020 4.419 4.468 4.214 4.307 23,860 -0.01(-0.32%)
Jul 17, 2020 4.384 4.517 4.258 4.321 35,557 -0.10(-2.22%)
Jul 16, 2020 4.622 4.657 4.391 4.419 38,711 -0.20(-4.39%)
Jul 15, 2020 4.552 4.748 4.488 4.622 43,940 +0.20(+4.60%)
Jul 14, 2020 4.573 4.627 4.377 4.419 26,434 -0.14(-3.07%)
Jul 13, 2020 4.734 4.734 4.559 4.559 16,837 -0.11(-2.40%)
Jul 10, 2020 4.468 4.811 4.461 4.671 28,846 +0.16(+3.57%)
Jul 09, 2020 4.622 4.791 4.482 4.510 51,090 -0.13(-2.87%)
Jul 08, 2020 4.552 4.804 4.545 4.643 29,608 +0.03(+0.61%)
Jul 07, 2020 4.762 4.866 4.566 4.615 39,579 -0.15(-3.09%)
Jul 06, 2020 5.014 5.161 4.762 4.762 63,892 -0.23(-4.63%)
Jul 02, 2020 5.063 5.126 4.986 4.993 12,709 -0.08(-1.66%)
Jul 01, 2020 5.105 5.168 4.902 5.077 15,635 -0.09(-1.76%)
Jun 30, 2020 5.147 5.168 5.052 5.168 9,967 -0.01(-0.14%)
Jun 29, 2020 5.028 5.224 4.909 5.175 47,217 +0.06(+1.27%)
Jun 26, 2020 5.013 5.166 4.971 5.110 42,516 +0.14(+2.80%)
Jun 25, 2020 4.936 5.174 4.936 4.971 20,716 +0.01(+0.28%)
Jun 24, 2020 5.256 5.256 4.936 4.957 29,839 -0.28(-5.32%)
Jun 23, 2020 5.068 5.235 5.030 5.235 40,018 +0.31(+6.36%)
Jun 22, 2020 5.047 5.084 4.908 4.922 21,498 -0.13(-2.48%)
Jun 19, 2020 5.124 5.221 4.978 5.047 20,540 +0.03(+0.55%)
Jun 18, 2020 5.124 5.215 4.908 5.020 17,085 -0.09(-1.77%)
Jun 17, 2020 5.291 5.291 5.047 5.110 21,637 -0.15(-2.78%)
Jun 16, 2020 5.285 5.319 5.221 5.256 20,510 +0.03(+0.67%)
Jun 15, 2020 5.159 5.319 5.047 5.221 13,410 -0.03(-0.53%)
Jun 12, 2020 5.145 5.361 5.145 5.249 16,949 +0.19(+3.86%)
Jun 11, 2020 5.326 5.347 4.964 5.054 57,134 -0.50(-9.02%)
Jun 10, 2020 5.472 5.618 5.242 5.556 40,307 +0.04(+0.76%)
Jun 09, 2020 5.604 5.604 5.472 5.514 31,027 -0.06(-1.00%)
Jun 08, 2020 5.563 5.660 5.517 5.570 61,560 +0.17(+3.09%)
Jun 05, 2020 5.667 5.667 5.333 5.402 50,704 +0.15(+2.92%)
Jun 04, 2020 5.208 5.382 5.162 5.249 46,508 +0.13(+2.59%)
Jun 03, 2020 5.068 5.333 5.068 5.117 44,588 +0.07(+1.38%)
Jun 02, 2020 5.152 5.180 4.880 5.047 46,744 -0.10(-2.03%)
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.