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 5.686 5.722 5.481 5.613 32,239 -0.15(-2.53%)
Jan 28, 2021 5.977 5.997 5.631 5.758 88,404 -0.19(-3.27%)
Jan 27, 2021 5.883 6.027 5.869 5.953 30,659 -0.05(-0.77%)
Jan 26, 2021 5.978 6.014 5.941 5.999 28,242 +0.00(+0.00%)
Jan 25, 2021 6.043 6.043 5.941 5.999 17,340 -0.01(-0.24%)
Jan 22, 2021 5.941 6.043 5.941 6.014 30,639 +0.06(+0.96%)
Jan 21, 2021 6.086 6.086 5.941 5.956 44,674 -0.06(-1.07%)
Jan 20, 2021 6.079 6.151 5.941 6.021 39,294 -0.07(-1.19%)
Jan 19, 2021 5.999 6.144 5.999 6.093 28,100 +0.11(+1.82%)
Jan 15, 2021 6.028 6.090 5.941 5.985 33,262 -0.15(-2.48%)
Jan 14, 2021 6.144 6.224 6.065 6.137 21,142 +0.04(+0.71%)
Jan 13, 2021 6.064 6.150 6.014 6.093 10,022 +0.05(+0.84%)
Jan 12, 2021 6.108 6.159 6.028 6.043 22,558 -0.02(-0.36%)
Jan 11, 2021 6.014 6.159 5.985 6.064 29,924 -0.04(-0.59%)
Jan 08, 2021 5.912 6.101 5.912 6.101 14,767 +0.12(+2.06%)
Jan 07, 2021 6.014 6.036 5.905 5.978 24,348 -0.03(-0.56%)
Jan 06, 2021 6.057 6.159 5.999 6.011 18,127 -0.02(-0.40%)
Jan 05, 2021 5.905 6.151 5.825 6.035 21,503 +0.14(+2.46%)
Jan 04, 2021 5.978 5.978 5.825 5.891 15,394 -0.08(-1.33%)
Dec 31, 2020 5.970 5.970 5.970 23,066 +0.00(+0.00%)
Dec 30, 2020 5.963 6.115 5.827 5.970 23,066 +0.09(+1.50%)
Dec 29, 2020 6.220 6.220 5.882 5.882 51,537 -0.27(-4.44%)
Dec 28, 2020 6.198 6.198 5.968 6.155 51,190 +0.04(+0.71%)
Dec 24, 2020 6.112 6.198 6.029 6.112 24,059 +0.09(+1.55%)
Dec 23, 2020 6.011 6.198 6.011 6.018 32,010 +0.04(+0.60%)
Dec 22, 2020 5.968 6.011 5.950 5.982 42,539 +0.01(+0.12%)
Dec 21, 2020 5.968 6.076 5.932 5.975 24,450 -0.06(-1.07%)
Dec 18, 2020 5.975 6.263 5.947 6.040 65,364 +0.11(+1.82%)
Dec 17, 2020 5.882 5.961 5.814 5.932 63,755 +0.04(+0.73%)
Dec 16, 2020 5.831 5.889 5.745 5.889 31,569 +0.13(+2.25%)
Dec 15, 2020 5.637 5.867 5.637 5.760 20,824 +0.02(+0.38%)
Dec 14, 2020 5.688 5.925 5.587 5.738 63,485 +0.00(+0.00%)
Dec 11, 2020 5.688 5.742 5.637 5.738 19,470 +0.09(+1.66%)
Dec 10, 2020 5.537 5.716 5.537 5.644 31,181 +0.14(+2.48%)
Dec 09, 2020 5.688 5.688 5.508 5.508 37,805 -0.10(-1.79%)
Dec 08, 2020 5.529 5.709 5.529 5.609 24,467 +0.00(+0.06%)
Dec 07, 2020 5.573 5.644 5.414 5.605 28,906 -0.00(-0.06%)
Dec 04, 2020 5.587 5.732 5.576 5.609 51,735 -0.01(-0.20%)
Dec 03, 2020 5.673 5.724 5.579 5.620 14,433 +0.00(+0.08%)
Dec 02, 2020 5.688 5.738 5.616 5.616 22,872 -0.10(-1.76%)
Dec 01, 2020 5.824 5.864 5.680 5.716 15,238 -0.08(-1.36%)
Nov 30, 2020 6.018 6.018 5.785 5.795 25,514 -0.17(-2.77%)
Nov 27, 2020 5.968 6.026 5.867 5.961 23,503 -0.02(-0.34%)
Nov 25, 2020 5.931 6.017 5.910 5.981 25,609 +0.06(+0.96%)
Nov 24, 2020 5.903 6.060 5.853 5.924 51,542 +0.15(+2.60%)
Nov 23, 2020 5.860 5.974 5.774 5.774 62,449 +0.04(+0.62%)
Nov 20, 2020 5.752 5.824 5.695 5.738 27,848 +0.06(+1.13%)
Nov 19, 2020 5.845 5.999 5.645 5.674 29,426 -0.11(-1.98%)
Nov 18, 2020 5.645 5.810 5.645 5.788 31,117 +0.14(+2.53%)
Nov 17, 2020 5.895 5.903 5.467 5.645 64,750 -0.23(-3.89%)
Nov 16, 2020 6.074 6.367 5.817 5.874 61,605 -0.11(-1.79%)
Nov 13, 2020 5.738 5.981 5.717 5.981 35,824 +0.24(+4.23%)
Nov 12, 2020 5.681 5.895 5.645 5.738 83,467 +0.09(+1.65%)
Nov 11, 2020 5.652 5.724 5.638 5.645 33,896 -0.00(-0.00%)
Nov 10, 2020 5.495 5.717 5.403 5.645 72,446 +0.27(+5.05%)
Nov 09, 2020 5.370 5.609 5.359 5.374 36,535 +0.02(+0.40%)
Nov 06, 2020 5.095 5.352 5.095 5.352 37,503 +0.17(+3.31%)
Nov 05, 2020 5.024 5.222 4.874 5.181 29,545 +0.17(+3.42%)
Nov 04, 2020 5.167 5.167 5.009 5.009 18,897 -0.14(-2.64%)
Nov 03, 2020 5.145 5.183 5.145 5.145 30,726 +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.