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

Cross Timbers Royalty Trust (NY: CRT )

10.39 -0.16 (-1.49%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 26, 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 (%)
May 29, 2020 5.154 5.239 4.823 4.948 67,810 -0.28(-5.39%)
May 28, 2020 5.312 5.333 5.092 5.230 56,901 -0.15(-2.86%)
May 27, 2020 5.356 5.384 5.083 5.384 64,956 +0.27(+5.20%)
May 26, 2020 5.036 5.355 5.036 5.117 54,252 +0.13(+2.60%)
May 22, 2020 5.036 5.036 4.845 4.988 26,673 +0.01(+0.27%)
May 21, 2020 4.572 5.015 4.551 4.974 68,969 +0.38(+8.16%)
May 20, 2020 4.667 4.667 4.533 4.599 36,332 +0.06(+1.35%)
May 19, 2020 4.401 4.708 4.401 4.537 41,545 +0.08(+1.81%)
May 18, 2020 4.381 4.735 4.381 4.457 80,036 +0.21(+4.92%)
May 15, 2020 4.128 4.346 4.042 4.247 32,975 +0.21(+5.15%)
May 14, 2020 4.026 4.053 3.780 4.039 30,885 +0.01(+0.17%)
May 13, 2020 4.278 4.278 3.964 4.033 42,752 -0.25(-5.74%)
May 12, 2020 4.271 4.401 4.244 4.278 51,438 +0.09(+2.12%)
May 11, 2020 4.230 4.230 4.142 4.189 29,463 -0.08(-1.76%)
May 08, 2020 4.169 4.299 4.142 4.265 23,449 +0.10(+2.46%)
May 07, 2020 4.183 4.325 4.155 4.162 10,727 +0.06(+1.50%)
May 06, 2020 4.210 4.210 4.080 4.101 29,220 +0.04(+1.01%)
May 05, 2020 4.360 4.360 4.032 4.060 46,830 -0.30(-6.89%)
May 04, 2020 3.903 4.360 3.896 4.360 39,026 +0.35(+8.67%)
May 01, 2020 4.428 4.428 3.933 4.012 52,174 -0.44(-9.95%)
Apr 30, 2020 4.694 4.694 4.401 4.456 27,016 -0.07(-1.51%)
Apr 29, 2020 4.401 4.578 4.379 4.524 48,866 +0.10(+2.25%)
Apr 28, 2020 4.646 4.646 4.323 4.424 49,703 +0.05(+1.21%)
Apr 27, 2020 4.242 4.429 4.108 4.371 39,424 +0.28(+6.94%)
Apr 24, 2020 4.108 4.295 3.926 4.088 59,400 -0.09(-2.10%)
Apr 23, 2020 3.987 4.364 3.781 4.175 81,867 +0.31(+8.01%)
Apr 22, 2020 3.582 3.973 3.582 3.865 66,699 +0.20(+5.51%)
Apr 21, 2020 3.448 3.670 3.448 3.663 20,613 +0.11(+3.23%)
Apr 20, 2020 3.717 3.717 3.302 3.549 85,964 -0.20(-5.22%)
Apr 17, 2020 3.192 3.744 3.158 3.744 48,856 +0.44(+13.47%)
Apr 16, 2020 3.535 3.535 3.300 3.300 80,735 -0.22(-6.13%)
Apr 15, 2020 3.481 3.562 3.367 3.515 50,571 -0.11(-2.97%)
Apr 14, 2020 3.778 3.906 3.582 3.623 55,208 -0.22(-5.61%)
Apr 13, 2020 4.000 4.000 3.596 3.838 40,570 -0.18(-4.52%)
Apr 09, 2020 3.650 4.020 3.549 4.020 30,145 +0.36(+9.94%)
Apr 08, 2020 3.434 3.680 3.374 3.657 55,450 +0.19(+5.44%)
Apr 07, 2020 3.569 3.606 3.458 3.468 24,366 -0.09(-2.46%)
Apr 06, 2020 3.367 3.636 3.239 3.556 46,857 +0.21(+6.24%)
Apr 03, 2020 3.340 3.347 3.111 3.347 27,769 +0.03(+0.81%)
Apr 02, 2020 3.697 3.697 3.266 3.320 43,555 -0.17(-4.83%)
Apr 01, 2020 3.737 3.740 3.455 3.488 33,764 -0.34(-8.80%)
Mar 31, 2020 3.367 3.825 3.367 3.825 24,576 +0.40(+11.59%)
Mar 30, 2020 3.354 3.623 3.098 3.428 66,962 -0.05(-1.53%)
Mar 27, 2020 3.441 3.595 3.176 3.481 54,250 -0.21(-5.73%)
Mar 26, 2020 3.765 3.865 3.659 3.693 48,096 +0.03(+0.90%)
Mar 25, 2020 3.474 3.790 3.341 3.659 49,005 +0.17(+4.73%)
Mar 24, 2020 2.885 3.507 2.885 3.494 54,901 +0.62(+21.38%)
Mar 23, 2020 3.243 3.243 2.740 2.878 85,180 -0.57(-16.51%)
Mar 20, 2020 3.243 3.605 3.051 3.448 82,660 +0.19(+5.68%)
Mar 19, 2020 3.004 3.309 2.654 3.262 65,083 +0.38(+13.33%)
Mar 18, 2020 3.428 3.451 2.765 2.879 91,745 -0.72(-19.95%)
Mar 17, 2020 3.970 3.970 3.581 3.596 45,059 -0.14(-3.82%)
Mar 16, 2020 4.030 4.057 3.646 3.739 49,413 -0.42(-10.17%)
Mar 13, 2020 3.686 4.162 3.150 4.162 137,817 +0.68(+19.58%)
Mar 12, 2020 3.620 3.704 3.441 3.481 101,126 -0.41(-10.54%)
Mar 11, 2020 3.673 4.169 3.663 3.891 62,179 +0.22(+5.95%)
Mar 10, 2020 3.759 3.759 3.520 3.673 140,055 +0.16(+4.49%)
Mar 09, 2020 3.970 4.143 3.051 3.515 237,116 -1.06(-23.13%)
Mar 06, 2020 4.778 4.778 4.533 4.573 93,691 -0.23(-4.69%)
Mar 05, 2020 4.791 4.811 4.731 4.798 37,556 +0.01(+0.14%)
Mar 04, 2020 4.778 4.824 4.765 4.791 34,968 +0.03(+0.56%)
Mar 03, 2020 4.784 4.932 4.745 4.765 52,854 -0.10(-2.04%)
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.