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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 5.207 5.293 4.940 4.940 131,811 -0.45(-8.42%)
Feb 27, 2020 5.474 5.661 5.208 5.394 102,152 -0.05(-0.91%)
Feb 26, 2020 5.497 5.734 5.444 5.444 96,691 +0.06(+1.10%)
Feb 25, 2020 5.773 5.931 5.372 5.384 60,193 -0.47(-8.00%)
Feb 24, 2020 5.978 5.978 5.681 5.852 105,240 -0.14(-2.31%)
Feb 21, 2020 5.931 6.179 5.727 5.991 61,451 +0.09(+1.56%)
Feb 20, 2020 5.556 5.925 5.556 5.899 73,368 +0.28(+5.05%)
Feb 19, 2020 5.437 5.628 5.437 5.615 70,924 +0.18(+3.27%)
Feb 18, 2020 5.384 5.449 5.042 5.437 113,453 +0.03(+0.61%)
Feb 14, 2020 5.424 5.497 5.378 5.404 44,761 -0.01(-0.12%)
Feb 13, 2020 5.352 5.411 5.319 5.411 20,732 +0.10(+1.86%)
Feb 12, 2020 5.332 5.435 5.253 5.312 44,941 +0.10(+1.90%)
Feb 11, 2020 5.220 5.287 5.213 5.213 23,092 -0.01(-0.25%)
Feb 10, 2020 5.292 5.338 5.167 5.226 52,614 -0.05(-1.00%)
Feb 07, 2020 5.384 5.391 5.246 5.279 36,567 -0.08(-1.48%)
Feb 06, 2020 5.503 5.503 5.207 5.358 52,889 -0.07(-1.22%)
Feb 05, 2020 5.193 5.503 5.193 5.424 36,235 +0.16(+3.13%)
Feb 04, 2020 5.193 5.338 5.193 5.259 39,177 +0.11(+2.18%)
Feb 03, 2020 5.444 5.461 5.147 5.147 68,021 -0.30(-5.45%)
Jan 31, 2020 5.457 5.543 5.398 5.444 45,823 -0.07(-1.20%)
Jan 30, 2020 5.529 5.655 5.286 5.510 110,825 -0.16(-2.86%)
Jan 29, 2020 5.783 5.847 5.633 5.672 84,355 -0.08(-1.36%)
Jan 28, 2020 5.939 5.939 5.730 5.750 44,720 -0.16(-2.65%)
Jan 27, 2020 5.971 6.016 5.906 5.906 97,728 -0.08(-1.30%)
Jan 24, 2020 6.121 6.186 5.984 5.984 74,481 -0.10(-1.71%)
Jan 23, 2020 5.991 6.088 5.991 6.088 23,591 +0.10(+1.63%)
Jan 22, 2020 5.991 6.075 5.906 5.991 31,216 +0.00(+0.00%)
Jan 21, 2020 5.724 5.991 5.613 5.991 69,414 +0.27(+4.66%)
Jan 17, 2020 5.750 5.769 5.665 5.724 33,631 -0.05(-0.79%)
Jan 16, 2020 5.724 5.847 5.724 5.769 27,037 +0.01(+0.23%)
Jan 15, 2020 5.861 5.890 5.639 5.756 66,183 -0.08(-1.45%)
Jan 14, 2020 5.952 5.952 5.763 5.841 54,667 -0.03(-0.55%)
Jan 13, 2020 5.652 5.952 5.652 5.874 62,295 +0.22(+3.92%)
Jan 10, 2020 5.665 5.717 5.639 5.652 36,856 -0.01(-0.23%)
Jan 09, 2020 5.691 5.750 5.639 5.665 41,869 +0.01(+0.12%)
Jan 08, 2020 5.880 5.880 5.646 5.659 38,530 -0.22(-3.77%)
Jan 07, 2020 6.056 6.056 5.802 5.880 63,362 -0.16(-2.59%)
Jan 06, 2020 5.789 6.057 5.769 6.036 82,807 +0.26(+4.51%)
Jan 03, 2020 5.659 5.782 5.639 5.776 70,795 +0.13(+2.24%)
Jan 02, 2020 5.541 5.698 5.541 5.649 105,729 -0.04(-0.63%)
Dec 31, 2019 5.535 5.685 5.476 5.685 92,295 +0.18(+3.19%)
Dec 30, 2019 5.301 5.515 5.288 5.509 152,365 +0.31(+5.93%)
Dec 27, 2019 4.975 5.204 4.975 5.200 137,956 +0.26(+5.22%)
Dec 26, 2019 4.930 4.962 4.897 4.943 68,037 +0.05(+1.05%)
Dec 24, 2019 4.878 4.920 4.878 4.891 57,572 +0.10(+2.15%)
Dec 23, 2019 4.897 4.915 4.782 4.788 95,998 -0.09(-1.85%)
Dec 20, 2019 4.794 4.943 4.794 4.878 74,176 +0.11(+2.30%)
Dec 19, 2019 4.788 4.807 4.756 4.769 33,256 -0.02(-0.40%)
Dec 18, 2019 4.827 4.930 4.782 4.788 66,360 -0.02(-0.47%)
Dec 17, 2019 4.801 4.827 4.756 4.811 39,371 +0.04(+0.88%)
Dec 16, 2019 4.878 4.890 4.749 4.769 59,482 -0.03(-0.67%)
Dec 13, 2019 4.917 4.965 4.794 4.801 93,264 -0.10(-1.97%)
Dec 12, 2019 4.769 4.908 4.756 4.897 48,180 +0.12(+2.43%)
Dec 11, 2019 4.930 4.981 4.769 4.782 63,962 -0.19(-3.76%)
Dec 10, 2019 5.104 5.104 4.955 4.968 87,449 -0.12(-2.40%)
Dec 09, 2019 5.104 5.155 5.075 5.091 32,946 +0.02(+0.38%)
Dec 06, 2019 5.046 5.155 5.013 5.071 54,468 +0.03(+0.51%)
Dec 05, 2019 5.162 5.245 5.046 5.046 48,511 -0.13(-2.54%)
Dec 04, 2019 5.187 5.207 5.136 5.177 25,680 +0.03(+0.68%)
Dec 03, 2019 5.200 5.246 5.110 5.142 49,211 -0.09(-1.81%)
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.