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 (%)
Mar 31, 2021 6.451 6.459 6.273 6.273 36,434 -0.16(-2.53%)
Mar 30, 2021 6.451 6.554 6.407 6.436 42,630 +0.01(+0.20%)
Mar 29, 2021 6.424 6.424 6.379 6.423 20,843 +0.03(+0.46%)
Mar 26, 2021 6.453 6.538 6.373 6.394 20,721 +0.03(+0.46%)
Mar 25, 2021 6.431 6.520 6.328 6.365 30,381 -0.14(-2.16%)
Mar 24, 2021 6.675 6.781 6.438 6.505 36,918 -0.06(-0.90%)
Mar 23, 2021 6.586 6.639 6.461 6.564 43,254 -0.08(-1.22%)
Mar 22, 2021 6.837 6.837 6.579 6.645 42,528 -0.10(-1.42%)
Mar 19, 2021 7.169 7.177 6.719 6.741 61,894 -0.36(-5.09%)
Mar 18, 2021 7.369 7.376 7.103 7.103 39,416 -0.27(-3.70%)
Mar 17, 2021 7.376 7.376 7.310 7.376 12,844 +0.07(+0.91%)
Mar 16, 2021 7.457 7.457 7.302 7.310 45,162 -0.13(-1.79%)
Mar 15, 2021 7.383 7.531 7.315 7.443 39,932 -0.01(-0.10%)
Mar 12, 2021 7.708 7.808 7.435 7.450 72,459 -0.19(-2.51%)
Mar 11, 2021 7.199 7.666 7.132 7.642 83,982 +0.50(+7.03%)
Mar 10, 2021 7.000 7.140 6.963 7.140 75,354 +0.17(+2.38%)
Mar 09, 2021 6.955 6.998 6.830 6.974 32,885 +0.09(+1.34%)
Mar 08, 2021 6.844 7.118 6.833 6.881 66,544 +0.09(+1.30%)
Mar 05, 2021 6.837 6.881 6.682 6.793 55,393 +0.02(+0.33%)
Mar 04, 2021 6.734 6.822 6.653 6.771 54,504 +0.10(+1.55%)
Mar 03, 2021 6.645 6.820 6.645 6.667 37,950 +0.04(+0.56%)
Mar 02, 2021 6.608 6.778 6.534 6.630 49,904 +0.15(+2.28%)
Mar 01, 2021 6.520 6.608 6.468 6.483 27,786 -0.05(-0.79%)
Feb 26, 2021 6.667 6.667 6.387 6.534 57,290 -0.13(-1.99%)
Feb 25, 2021 6.793 6.793 6.660 6.667 43,595 -0.06(-0.91%)
Feb 24, 2021 6.721 6.897 6.721 6.729 51,363 +0.01(+0.11%)
Feb 23, 2021 6.721 6.758 6.604 6.721 28,030 -0.04(-0.59%)
Feb 22, 2021 6.721 6.773 6.573 6.762 51,440 +0.19(+2.84%)
Feb 19, 2021 6.787 6.787 6.517 6.575 34,181 -0.09(-1.32%)
Feb 18, 2021 6.729 6.795 6.334 6.663 38,912 +0.00(+0.00%)
Feb 17, 2021 6.436 6.839 6.334 6.663 122,973 +0.36(+5.68%)
Feb 16, 2021 6.056 6.358 6.045 6.305 88,448 +0.29(+4.81%)
Feb 12, 2021 5.837 6.026 5.837 6.015 51,682 +0.11(+1.91%)
Feb 11, 2021 5.924 5.924 5.895 5.902 22,280 -0.01(-0.25%)
Feb 10, 2021 5.990 5.990 5.895 5.917 32,570 -0.01(-0.25%)
Feb 09, 2021 5.924 6.027 5.924 5.932 33,313 +0.00(+0.00%)
Feb 08, 2021 5.932 5.975 5.924 5.932 25,020 -0.01(-0.11%)
Feb 05, 2021 5.961 5.990 5.902 5.938 22,286 -0.02(-0.38%)
Feb 04, 2021 5.763 5.961 5.705 5.961 30,659 +0.25(+4.35%)
Feb 03, 2021 5.478 5.734 5.456 5.712 77,583 +0.25(+4.55%)
Feb 02, 2021 5.559 5.632 5.420 5.464 99,946 -0.08(-1.45%)
Feb 01, 2021 5.566 5.668 5.449 5.544 66,084 -0.09(-1.56%)
Jan 29, 2021 5.705 5.741 5.500 5.632 32,130 -0.15(-2.53%)
Jan 28, 2021 5.997 6.018 5.650 5.778 88,105 -0.20(-3.27%)
Jan 27, 2021 5.903 6.048 5.889 5.973 30,555 -0.05(-0.77%)
Jan 26, 2021 5.998 6.034 5.961 6.020 28,146 +0.00(+0.00%)
Jan 25, 2021 6.063 6.063 5.961 6.020 17,281 -0.01(-0.24%)
Jan 22, 2021 5.961 6.063 5.961 6.034 30,536 +0.06(+0.96%)
Jan 21, 2021 6.107 6.107 5.961 5.977 44,523 -0.06(-1.07%)
Jan 20, 2021 6.100 6.172 5.962 6.041 39,161 -0.07(-1.19%)
Jan 19, 2021 6.020 6.165 6.020 6.114 28,005 +0.11(+1.82%)
Jan 15, 2021 6.049 6.111 5.961 6.005 33,149 -0.15(-2.48%)
Jan 14, 2021 6.165 6.245 6.086 6.158 21,071 +0.04(+0.71%)
Jan 13, 2021 6.085 6.171 6.034 6.114 9,988 +0.05(+0.84%)
Jan 12, 2021 6.129 6.180 6.049 6.063 22,482 -0.02(-0.36%)
Jan 11, 2021 6.034 6.180 6.005 6.085 29,823 -0.04(-0.59%)
Jan 08, 2021 5.932 6.121 5.932 6.121 14,717 +0.12(+2.06%)
Jan 07, 2021 6.034 6.056 5.925 5.998 24,266 -0.03(-0.56%)
Jan 06, 2021 6.078 6.180 6.020 6.032 18,065 -0.02(-0.40%)
Jan 05, 2021 5.925 6.172 5.845 6.056 21,430 +0.15(+2.46%)
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.