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 (%)
Nov 30, 2020 6.039 6.039 5.804 5.815 25,428 -0.17(-2.77%)
Nov 27, 2020 5.988 6.046 5.887 5.981 23,423 -0.02(-0.34%)
Nov 25, 2020 5.951 6.037 5.930 6.001 25,522 +0.06(+0.96%)
Nov 24, 2020 5.923 6.080 5.872 5.944 51,368 +0.15(+2.60%)
Nov 23, 2020 5.880 5.994 5.793 5.793 62,238 +0.04(+0.62%)
Nov 20, 2020 5.772 5.844 5.715 5.758 27,753 +0.06(+1.13%)
Nov 19, 2020 5.865 6.019 5.664 5.693 29,327 -0.11(-1.98%)
Nov 18, 2020 5.664 5.829 5.664 5.808 31,011 +0.14(+2.53%)
Nov 17, 2020 5.915 5.923 5.485 5.664 64,531 -0.23(-3.89%)
Nov 16, 2020 6.095 6.389 5.837 5.894 61,397 -0.11(-1.79%)
Nov 13, 2020 5.758 6.001 5.736 6.001 35,703 +0.24(+4.23%)
Nov 12, 2020 5.700 5.915 5.664 5.758 83,184 +0.09(+1.65%)
Nov 11, 2020 5.672 5.743 5.657 5.664 33,781 -0.00(-0.00%)
Nov 10, 2020 5.514 5.736 5.421 5.665 72,201 +0.27(+5.05%)
Nov 09, 2020 5.388 5.628 5.378 5.392 36,411 +0.02(+0.40%)
Nov 06, 2020 5.112 5.370 5.112 5.370 37,377 +0.17(+3.31%)
Nov 05, 2020 5.041 5.240 4.890 5.198 29,445 +0.17(+3.42%)
Nov 04, 2020 5.184 5.184 5.026 5.026 18,833 -0.14(-2.64%)
Nov 03, 2020 5.163 5.200 5.163 5.163 30,622 +0.00(+0.00%)
Nov 02, 2020 5.241 5.241 5.091 5.163 40,296 -0.11(-2.04%)
Oct 30, 2020 4.747 5.270 4.747 5.270 96,650 +0.40(+8.25%)
Oct 29, 2020 4.732 4.869 4.603 4.869 46,254 +0.08(+1.75%)
Oct 28, 2020 5.019 5.019 4.771 4.785 47,709 -0.23(-4.66%)
Oct 27, 2020 4.906 5.054 4.753 5.019 66,783 +0.23(+4.89%)
Oct 26, 2020 4.714 4.835 4.650 4.785 68,512 +0.12(+2.58%)
Oct 23, 2020 4.423 4.672 4.423 4.665 89,435 +0.21(+4.78%)
Oct 22, 2020 4.182 4.452 4.182 4.452 45,376 +0.16(+3.80%)
Oct 21, 2020 4.423 4.423 4.221 4.289 31,110 -0.13(-3.04%)
Oct 20, 2020 3.991 4.423 3.991 4.423 62,525 +0.41(+10.25%)
Oct 19, 2020 4.119 4.133 3.970 4.012 34,058 -0.12(-2.92%)
Oct 16, 2020 4.140 4.182 4.112 4.133 9,310 +0.03(+0.78%)
Oct 15, 2020 4.062 4.112 4.012 4.101 28,740 -0.02(-0.60%)
Oct 14, 2020 4.090 4.182 4.090 4.126 37,705 +0.07(+1.75%)
Oct 13, 2020 3.956 4.062 3.899 4.055 31,996 +0.09(+2.33%)
Oct 12, 2020 3.927 3.963 3.856 3.963 23,502 +0.00(+0.00%)
Oct 09, 2020 3.927 3.970 3.927 3.963 19,749 +0.06(+1.63%)
Oct 08, 2020 3.743 3.899 3.729 3.899 22,581 +0.13(+3.49%)
Oct 07, 2020 3.853 3.853 3.658 3.767 51,491 -0.07(-1.77%)
Oct 06, 2020 3.863 3.920 3.835 3.835 24,473 -0.03(-0.73%)
Oct 05, 2020 3.842 3.920 3.785 3.863 33,534 -0.01(-0.18%)
Oct 02, 2020 3.842 3.895 3.842 3.871 15,940 -0.09(-2.15%)
Oct 01, 2020 3.871 4.140 3.871 3.956 49,209 +0.06(+1.45%)
Sep 30, 2020 4.225 4.232 3.871 3.899 62,322 -0.32(-7.68%)
Sep 29, 2020 4.218 4.329 4.119 4.223 39,467 -0.09(-1.98%)
Sep 28, 2020 4.111 4.344 4.097 4.309 64,076 +0.21(+5.16%)
Sep 25, 2020 4.069 4.097 4.055 4.097 32,899 +0.02(+0.61%)
Sep 24, 2020 4.076 4.132 4.055 4.072 27,415 -0.05(-1.28%)
Sep 23, 2020 4.231 4.259 4.090 4.125 58,031 -0.09(-2.09%)
Sep 22, 2020 4.231 4.266 4.199 4.213 16,315 +0.02(+0.59%)
Sep 21, 2020 4.231 4.231 4.097 4.189 30,551 -0.08(-1.98%)
Sep 18, 2020 4.259 4.351 4.196 4.273 24,391 -0.00(-0.00%)
Sep 17, 2020 4.337 4.372 4.231 4.273 32,539 -0.10(-2.26%)
Sep 16, 2020 4.414 4.436 4.344 4.372 31,704 +0.02(+0.40%)
Sep 15, 2020 4.436 4.442 4.323 4.354 19,118 -0.05(-1.04%)
Sep 14, 2020 4.386 4.400 4.302 4.400 18,476 +0.07(+1.63%)
Sep 11, 2020 4.379 4.471 4.330 4.330 25,383 -0.03(-0.71%)
Sep 10, 2020 4.302 4.407 4.252 4.361 20,644 +0.08(+1.88%)
Sep 09, 2020 4.351 4.351 4.252 4.280 17,833 -0.03(-0.65%)
Sep 08, 2020 4.309 4.316 4.238 4.309 25,646 -0.01(-0.16%)
Sep 04, 2020 4.407 4.443 4.309 4.316 12,053 -0.11(-2.39%)
Sep 03, 2020 4.273 4.485 4.273 4.421 56,275 +0.13(+3.04%)
Sep 02, 2020 4.407 4.425 4.273 4.291 37,487 -0.12(-2.78%)
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.