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

Cross Timbers Royalty Trust (NY: CRT )

13.52 +0.09 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.454 5.540 5.395 5.441 45,846 -0.07(-1.20%)
Jan 30, 2020 5.527 5.652 5.283 5.507 110,882 -0.16(-2.86%)
Jan 29, 2020 5.780 5.844 5.630 5.669 84,398 -0.08(-1.36%)
Jan 28, 2020 5.936 5.936 5.727 5.747 44,743 -0.16(-2.65%)
Jan 27, 2020 5.968 6.013 5.903 5.903 97,778 -0.08(-1.30%)
Jan 24, 2020 6.118 6.183 5.981 5.981 74,519 -0.10(-1.71%)
Jan 23, 2020 5.988 6.085 5.988 6.085 23,603 +0.10(+1.63%)
Jan 22, 2020 5.988 6.072 5.903 5.988 31,232 +0.00(+0.00%)
Jan 21, 2020 5.721 5.988 5.610 5.988 69,450 +0.27(+4.66%)
Jan 17, 2020 5.747 5.766 5.662 5.721 33,648 -0.05(-0.79%)
Jan 16, 2020 5.721 5.844 5.721 5.766 27,051 +0.01(+0.23%)
Jan 15, 2020 5.858 5.887 5.636 5.753 66,217 -0.08(-1.45%)
Jan 14, 2020 5.949 5.949 5.760 5.838 54,695 -0.03(-0.55%)
Jan 13, 2020 5.649 5.949 5.649 5.871 62,327 +0.22(+3.92%)
Jan 10, 2020 5.662 5.714 5.636 5.649 36,875 -0.01(-0.23%)
Jan 09, 2020 5.688 5.747 5.636 5.662 41,890 +0.01(+0.12%)
Jan 08, 2020 5.877 5.877 5.643 5.656 38,550 -0.22(-3.77%)
Jan 07, 2020 6.053 6.053 5.799 5.877 63,395 -0.16(-2.59%)
Jan 06, 2020 5.786 6.054 5.766 6.033 82,850 +0.26(+4.51%)
Jan 03, 2020 5.656 5.779 5.636 5.773 70,831 +0.13(+2.24%)
Jan 02, 2020 5.539 5.695 5.539 5.646 105,783 -0.04(-0.63%)
Dec 31, 2019 5.532 5.682 5.474 5.682 92,342 +0.18(+3.19%)
Dec 30, 2019 5.298 5.513 5.285 5.506 152,443 +0.31(+5.93%)
Dec 27, 2019 4.972 5.201 4.972 5.198 138,027 +0.26(+5.22%)
Dec 26, 2019 4.927 4.959 4.895 4.940 68,072 +0.05(+1.05%)
Dec 24, 2019 4.876 4.918 4.876 4.889 57,601 +0.10(+2.15%)
Dec 23, 2019 4.895 4.912 4.779 4.785 96,047 -0.09(-1.85%)
Dec 20, 2019 4.792 4.940 4.792 4.876 74,214 +0.11(+2.30%)
Dec 19, 2019 4.785 4.805 4.753 4.766 33,274 -0.02(-0.40%)
Dec 18, 2019 4.824 4.927 4.779 4.785 66,394 -0.02(-0.47%)
Dec 17, 2019 4.798 4.824 4.753 4.808 39,391 +0.04(+0.88%)
Dec 16, 2019 4.876 4.888 4.747 4.766 59,513 -0.03(-0.67%)
Dec 13, 2019 4.914 4.962 4.792 4.798 93,311 -0.10(-1.97%)
Dec 12, 2019 4.766 4.906 4.753 4.895 48,205 +0.12(+2.43%)
Dec 11, 2019 4.927 4.979 4.766 4.779 63,995 -0.19(-3.76%)
Dec 10, 2019 5.101 5.101 4.953 4.966 87,494 -0.12(-2.40%)
Dec 09, 2019 5.101 5.153 5.072 5.088 32,963 +0.02(+0.38%)
Dec 06, 2019 5.043 5.153 5.010 5.069 54,496 +0.03(+0.51%)
Dec 05, 2019 5.159 5.243 5.043 5.043 48,536 -0.13(-2.54%)
Dec 04, 2019 5.185 5.204 5.133 5.175 25,694 +0.03(+0.68%)
Dec 03, 2019 5.198 5.243 5.108 5.140 49,236 -0.09(-1.81%)
Dec 02, 2019 5.281 5.359 5.198 5.234 24,557 -0.06(-1.13%)
Nov 29, 2019 5.269 5.330 5.217 5.294 15,526 +0.03(+0.49%)
Nov 27, 2019 5.314 5.384 5.243 5.269 43,783 -0.01(-0.28%)
Nov 26, 2019 5.555 5.555 5.232 5.283 58,098 -0.21(-3.89%)
Nov 25, 2019 5.229 5.549 5.229 5.497 129,042 +0.27(+5.13%)
Nov 22, 2019 5.050 5.325 5.050 5.229 64,295 +0.17(+3.41%)
Nov 21, 2019 5.127 5.235 4.973 5.056 84,871 -0.14(-2.71%)
Nov 20, 2019 5.286 5.286 5.146 5.197 24,895 -0.05(-0.97%)
Nov 19, 2019 5.325 5.340 5.235 5.248 14,013 -0.02(-0.36%)
Nov 18, 2019 5.357 5.357 5.210 5.267 47,484 -0.06(-1.20%)
Nov 15, 2019 5.402 5.405 5.286 5.331 54,283 +0.01(+0.12%)
Nov 14, 2019 5.434 5.434 5.242 5.325 31,819 -0.05(-1.01%)
Nov 13, 2019 5.357 5.421 5.344 5.379 17,824 +0.02(+0.42%)
Nov 12, 2019 5.274 5.438 5.247 5.357 30,807 +0.13(+2.48%)
Nov 11, 2019 5.248 5.293 5.212 5.227 29,489 -0.13(-2.42%)
Nov 08, 2019 5.306 5.414 5.299 5.357 28,315 +0.08(+1.58%)
Nov 07, 2019 5.453 5.478 5.274 5.274 48,326 -0.16(-2.94%)
Nov 06, 2019 5.434 5.529 5.434 5.434 26,672 -0.10(-1.73%)
Nov 05, 2019 5.529 5.529 5.434 5.529 39,820 +0.00(+0.00%)
Nov 04, 2019 5.549 5.572 5.434 5.529 33,810 +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.