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

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2019 5.619 5.683 5.471 5.472 21,553 -0.08(-1.50%)
Oct 30, 2019 5.696 5.696 5.492 5.555 14,251 -0.01(-0.17%)
Oct 29, 2019 5.564 5.729 5.564 5.564 40,356 +0.00(+0.06%)
Oct 28, 2019 5.786 5.786 5.456 5.561 53,366 -0.20(-3.47%)
Oct 25, 2019 5.672 5.767 5.640 5.761 26,509 +0.12(+2.13%)
Oct 24, 2019 5.609 5.704 5.527 5.640 48,605 +0.04(+0.68%)
Oct 23, 2019 5.498 5.628 5.498 5.602 33,275 +0.13(+2.43%)
Oct 22, 2019 5.456 5.567 5.450 5.469 20,194 +0.02(+0.35%)
Oct 21, 2019 5.545 5.545 5.330 5.450 50,227 -0.02(-0.34%)
Oct 18, 2019 5.418 5.475 5.355 5.469 44,971 +0.13(+2.36%)
Oct 17, 2019 5.285 5.377 5.197 5.342 40,042 +0.06(+1.08%)
Oct 16, 2019 5.165 5.292 5.165 5.285 26,601 +0.13(+2.58%)
Oct 15, 2019 5.228 5.228 5.108 5.152 43,958 -0.04(-0.85%)
Oct 14, 2019 5.178 5.260 5.083 5.197 53,088 +0.11(+2.24%)
Oct 11, 2019 4.930 5.241 4.930 5.083 56,175 +0.11(+2.30%)
Oct 10, 2019 4.968 5.045 4.911 4.968 28,341 +0.01(+0.13%)
Oct 09, 2019 5.095 5.104 4.911 4.962 64,683 -0.16(-3.09%)
Oct 08, 2019 5.197 5.197 5.076 5.121 16,456 -0.03(-0.61%)
Oct 07, 2019 5.133 5.231 5.133 5.152 17,679 -0.02(-0.37%)
Oct 04, 2019 5.222 5.222 5.076 5.171 20,986 -0.05(-0.97%)
Oct 03, 2019 5.197 5.278 5.102 5.222 46,093 +0.03(+0.49%)
Oct 02, 2019 5.235 5.361 5.121 5.197 57,408 -0.03(-0.61%)
Oct 01, 2019 5.387 5.444 5.121 5.228 66,496 -0.11(-2.14%)
Sep 30, 2019 5.494 5.580 5.308 5.342 52,746 -0.22(-3.88%)
Sep 27, 2019 5.704 5.767 5.550 5.558 60,119 -0.17(-2.96%)
Sep 26, 2019 5.730 5.782 5.679 5.728 11,559 -0.02(-0.37%)
Sep 25, 2019 5.686 5.767 5.673 5.749 52,721 +0.03(+0.55%)
Sep 24, 2019 5.843 5.887 5.686 5.717 35,995 -0.08(-1.41%)
Sep 23, 2019 5.944 5.982 5.749 5.799 29,738 -0.13(-2.13%)
Sep 20, 2019 5.704 5.963 5.704 5.925 39,979 +0.14(+2.51%)
Sep 19, 2019 5.786 5.862 5.679 5.780 52,607 +0.00(+0.00%)
Sep 18, 2019 5.906 6.045 5.736 5.780 56,280 -0.14(-2.45%)
Sep 17, 2019 6.007 6.113 5.837 5.925 41,594 -0.08(-1.26%)
Sep 16, 2019 6.171 6.171 5.875 6.001 45,203 +0.06(+1.06%)
Sep 13, 2019 5.925 5.938 5.673 5.938 78,689 -0.04(-0.74%)
Sep 12, 2019 6.070 6.191 5.894 5.982 85,674 -0.06(-0.94%)
Sep 11, 2019 6.284 6.385 6.020 6.039 83,548 -0.25(-3.91%)
Sep 10, 2019 6.265 6.354 6.177 6.284 29,898 +0.08(+1.22%)
Sep 09, 2019 6.177 6.360 6.146 6.209 22,156 +0.00(+0.00%)
Sep 06, 2019 6.202 6.341 6.020 6.209 31,095 -0.05(-0.80%)
Sep 05, 2019 6.209 6.274 6.209 6.259 17,511 +0.12(+2.01%)
Sep 04, 2019 6.152 6.228 6.050 6.135 10,657 +0.04(+0.66%)
Sep 03, 2019 6.171 6.228 6.088 6.095 18,331 -0.13(-2.14%)
Aug 30, 2019 6.171 6.303 6.085 6.229 33,474 +0.01(+0.12%)
Aug 29, 2019 6.039 6.266 6.039 6.221 49,536 +0.16(+2.67%)
Aug 28, 2019 6.025 6.131 5.941 6.059 51,603 +0.05(+0.88%)
Aug 27, 2019 6.194 6.223 5.989 6.006 39,210 -0.11(-1.84%)
Aug 26, 2019 5.981 6.169 5.981 6.119 20,718 +0.14(+2.30%)
Aug 23, 2019 6.132 6.200 5.975 5.981 21,896 -0.13(-2.15%)
Aug 22, 2019 6.188 6.235 6.026 6.113 23,394 -0.08(-1.21%)
Aug 21, 2019 6.194 6.388 5.994 6.188 57,325 -0.01(-0.10%)
Aug 20, 2019 6.100 6.220 6.088 6.194 23,247 +0.08(+1.33%)
Aug 19, 2019 5.950 6.163 5.950 6.113 48,319 +0.16(+2.73%)
Aug 16, 2019 6.125 6.363 5.934 5.950 54,501 -0.27(-4.33%)
Aug 15, 2019 6.075 6.438 6.060 6.219 59,855 +0.11(+1.74%)
Aug 14, 2019 6.307 6.432 6.050 6.113 43,022 -0.14(-2.20%)
Aug 13, 2019 6.250 6.309 6.038 6.250 65,385 +0.09(+1.52%)
Aug 12, 2019 6.182 6.311 6.069 6.157 38,050 -0.03(-0.46%)
Aug 09, 2019 6.150 6.282 6.062 6.185 14,224 +0.05(+0.87%)
Aug 08, 2019 5.944 6.669 5.944 6.132 42,629 +0.19(+3.16%)
Aug 07, 2019 5.944 6.044 5.725 5.944 139,656 -0.23(-3.65%)
Aug 06, 2019 6.388 6.432 5.896 6.169 59,534 -0.29(-4.46%)
Aug 05, 2019 6.751 6.751 6.388 6.457 76,418 -0.30(-4.44%)
Aug 02, 2019 6.820 6.876 6.757 6.757 35,322 -0.06(-0.92%)
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.