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

Cross Timbers Royalty Trust (NY: CRT )

9.430 -0.300 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 29, 2021 5.688 5.725 5.484 5.616 32,222 -0.15(-2.53%)
Jan 28, 2021 5.980 6.000 5.634 5.761 88,359 -0.19(-3.27%)
Jan 27, 2021 5.886 6.030 5.872 5.956 30,643 -0.05(-0.77%)
Jan 26, 2021 5.981 6.017 5.944 6.002 28,227 +0.00(+0.00%)
Jan 25, 2021 6.046 6.046 5.944 6.002 17,331 -0.01(-0.24%)
Jan 22, 2021 5.944 6.046 5.944 6.017 30,624 +0.06(+0.96%)
Jan 21, 2021 6.089 6.089 5.944 5.959 44,651 -0.06(-1.07%)
Jan 20, 2021 6.082 6.154 5.944 6.024 39,274 -0.07(-1.19%)
Jan 19, 2021 6.002 6.147 6.002 6.097 28,085 +0.11(+1.82%)
Jan 15, 2021 6.031 6.093 5.944 5.988 33,245 -0.15(-2.48%)
Jan 14, 2021 6.147 6.227 6.068 6.140 21,131 +0.04(+0.71%)
Jan 13, 2021 6.068 6.154 6.017 6.097 10,017 +0.05(+0.84%)
Jan 12, 2021 6.111 6.162 6.031 6.046 22,547 -0.02(-0.36%)
Jan 11, 2021 6.017 6.162 5.988 6.068 29,909 -0.04(-0.59%)
Jan 08, 2021 5.915 6.104 5.915 6.104 14,760 +0.12(+2.06%)
Jan 07, 2021 6.017 6.039 5.908 5.981 24,336 -0.03(-0.56%)
Jan 06, 2021 6.060 6.162 6.002 6.014 18,117 -0.02(-0.40%)
Jan 05, 2021 5.908 6.155 5.828 6.039 21,492 +0.14(+2.46%)
Jan 04, 2021 5.981 5.981 5.828 5.894 15,386 -0.08(-1.33%)
Dec 31, 2020 5.973 5.973 5.973 23,054 +0.00(+0.00%)
Dec 30, 2020 5.966 6.118 5.830 5.973 23,054 +0.09(+1.50%)
Dec 29, 2020 6.223 6.223 5.885 5.885 51,511 -0.27(-4.44%)
Dec 28, 2020 6.201 6.201 5.971 6.158 51,163 +0.04(+0.71%)
Dec 24, 2020 6.115 6.201 6.032 6.115 24,047 +0.09(+1.55%)
Dec 23, 2020 6.014 6.201 6.014 6.021 31,994 +0.04(+0.60%)
Dec 22, 2020 5.971 6.014 5.953 5.986 42,517 +0.01(+0.12%)
Dec 21, 2020 5.971 6.079 5.935 5.978 24,437 -0.06(-1.07%)
Dec 18, 2020 5.978 6.266 5.950 6.043 65,330 +0.11(+1.82%)
Dec 17, 2020 5.885 5.964 5.817 5.935 63,722 +0.04(+0.73%)
Dec 16, 2020 5.834 5.892 5.748 5.892 31,553 +0.13(+2.25%)
Dec 15, 2020 5.640 5.870 5.639 5.763 20,814 +0.02(+0.38%)
Dec 14, 2020 5.691 5.928 5.590 5.741 63,453 +0.00(+0.00%)
Dec 11, 2020 5.691 5.745 5.640 5.741 19,460 +0.09(+1.66%)
Dec 10, 2020 5.539 5.719 5.539 5.647 31,165 +0.14(+2.48%)
Dec 09, 2020 5.691 5.691 5.511 5.511 37,786 -0.10(-1.79%)
Dec 08, 2020 5.532 5.712 5.532 5.611 24,454 +0.00(+0.06%)
Dec 07, 2020 5.575 5.647 5.417 5.608 28,891 -0.00(-0.06%)
Dec 04, 2020 5.590 5.735 5.579 5.611 51,708 -0.01(-0.20%)
Dec 03, 2020 5.676 5.727 5.582 5.623 14,425 +0.00(+0.08%)
Dec 02, 2020 5.691 5.741 5.619 5.619 22,860 -0.10(-1.76%)
Dec 01, 2020 5.827 5.867 5.683 5.719 15,230 -0.08(-1.36%)
Nov 30, 2020 6.021 6.021 5.788 5.798 25,501 -0.17(-2.77%)
Nov 27, 2020 5.971 6.029 5.870 5.964 23,491 -0.02(-0.34%)
Nov 25, 2020 5.934 6.020 5.913 5.984 25,595 +0.06(+0.96%)
Nov 24, 2020 5.906 6.063 5.856 5.927 51,516 +0.15(+2.60%)
Nov 23, 2020 5.863 5.977 5.777 5.777 62,417 +0.04(+0.62%)
Nov 20, 2020 5.755 5.827 5.698 5.741 27,833 +0.06(+1.13%)
Nov 19, 2020 5.848 6.002 5.648 5.677 29,411 -0.11(-1.98%)
Nov 18, 2020 5.648 5.813 5.648 5.791 31,101 +0.14(+2.53%)
Nov 17, 2020 5.898 5.906 5.469 5.648 64,717 -0.23(-3.89%)
Nov 16, 2020 6.077 6.370 5.820 5.877 61,574 -0.11(-1.79%)
Nov 13, 2020 5.741 5.984 5.720 5.984 35,806 +0.24(+4.23%)
Nov 12, 2020 5.684 5.898 5.648 5.741 83,424 +0.09(+1.65%)
Nov 11, 2020 5.655 5.727 5.641 5.648 33,878 -0.00(-0.00%)
Nov 10, 2020 5.498 5.720 5.406 5.648 72,409 +0.27(+5.05%)
Nov 09, 2020 5.372 5.612 5.362 5.376 36,516 +0.02(+0.40%)
Nov 06, 2020 5.098 5.355 5.098 5.355 37,484 +0.17(+3.31%)
Nov 05, 2020 5.026 5.224 4.876 5.183 29,530 +0.17(+3.42%)
Nov 04, 2020 5.169 5.169 5.012 5.012 18,887 -0.14(-2.64%)
Nov 03, 2020 5.148 5.186 5.148 5.148 30,710 +0.00(+0.00%)
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.