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 (%)
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%)
Feb 01, 2021 5.589 5.691 5.471 5.567 65,815 -0.09(-1.56%)
Jan 29, 2021 5.728 5.765 5.523 5.655 31,999 -0.15(-2.53%)
Jan 28, 2021 6.022 6.042 5.673 5.802 87,747 -0.20(-3.27%)
Jan 27, 2021 5.927 6.072 5.913 5.997 30,431 -0.05(-0.77%)
Jan 26, 2021 6.022 6.059 5.986 6.044 28,032 +0.00(+0.00%)
Jan 25, 2021 6.088 6.088 5.986 6.044 17,211 -0.01(-0.24%)
Jan 22, 2021 5.986 6.088 5.986 6.059 30,411 +0.06(+0.96%)
Jan 21, 2021 6.132 6.132 5.986 6.001 44,342 -0.07(-1.07%)
Jan 20, 2021 6.125 6.197 5.986 6.066 39,002 -0.07(-1.19%)
Jan 19, 2021 6.044 6.190 6.044 6.139 27,891 +0.11(+1.82%)
Jan 15, 2021 6.073 6.135 5.986 6.030 33,014 -0.15(-2.48%)
Jan 14, 2021 6.190 6.271 6.111 6.183 20,985 +0.04(+0.71%)
Jan 13, 2021 6.110 6.196 6.059 6.139 9,948 +0.05(+0.84%)
Jan 12, 2021 6.154 6.205 6.073 6.088 22,391 -0.02(-0.36%)
Jan 11, 2021 6.059 6.205 6.030 6.110 29,702 -0.04(-0.59%)
Jan 08, 2021 5.957 6.146 5.957 6.146 14,657 +0.12(+2.06%)
Jan 07, 2021 6.059 6.081 5.949 6.022 24,167 -0.03(-0.56%)
Jan 06, 2021 6.103 6.205 6.044 6.056 17,992 -0.02(-0.40%)
Jan 05, 2021 5.949 6.198 5.869 6.081 21,343 +0.15(+2.46%)
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.