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

Cross Timbers Royalty Trust (NY: CRT )

10.23 -0.15 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 26, 2021 6.604 6.604 6.326 6.473 57,837 -0.13(-1.99%)
Feb 25, 2021 6.729 6.729 6.597 6.604 44,012 -0.06(-0.91%)
Feb 24, 2021 6.658 6.832 6.658 6.665 51,855 +0.01(+0.11%)
Feb 23, 2021 6.658 6.694 6.542 6.658 28,298 -0.04(-0.59%)
Feb 22, 2021 6.658 6.708 6.510 6.698 51,933 +0.18(+2.84%)
Feb 19, 2021 6.723 6.723 6.455 6.513 34,508 -0.09(-1.32%)
Feb 18, 2021 6.665 6.730 6.274 6.600 39,285 +0.00(+0.00%)
Feb 17, 2021 6.375 6.774 6.274 6.600 124,152 +0.35(+5.68%)
Feb 16, 2021 5.998 6.297 5.987 6.245 89,296 +0.29(+4.81%)
Feb 12, 2021 5.781 5.969 5.781 5.958 52,177 +0.11(+1.91%)
Feb 11, 2021 5.868 5.868 5.839 5.846 22,494 -0.01(-0.25%)
Feb 10, 2021 5.933 5.933 5.839 5.861 32,882 -0.01(-0.25%)
Feb 09, 2021 5.868 5.969 5.868 5.875 33,632 +0.00(+0.00%)
Feb 08, 2021 5.875 5.919 5.868 5.875 25,260 -0.01(-0.11%)
Feb 05, 2021 5.904 5.933 5.846 5.882 22,499 -0.02(-0.38%)
Feb 04, 2021 5.709 5.904 5.651 5.904 30,953 +0.25(+4.35%)
Feb 03, 2021 5.426 5.680 5.404 5.658 78,327 +0.25(+4.55%)
Feb 02, 2021 5.506 5.578 5.368 5.412 100,904 -0.08(-1.45%)
Feb 01, 2021 5.513 5.614 5.397 5.491 66,718 -0.09(-1.56%)
Jan 29, 2021 5.651 5.687 5.448 5.578 32,438 -0.14(-2.53%)
Jan 28, 2021 5.940 5.960 5.596 5.723 88,950 -0.19(-3.27%)
Jan 27, 2021 5.847 5.990 5.833 5.917 30,847 -0.05(-0.77%)
Jan 26, 2021 5.941 5.977 5.905 5.963 28,415 +0.00(+0.00%)
Jan 25, 2021 6.006 6.006 5.905 5.963 17,446 -0.01(-0.24%)
Jan 22, 2021 5.905 6.006 5.905 5.977 30,827 +0.06(+0.96%)
Jan 21, 2021 6.049 6.049 5.905 5.920 44,948 -0.06(-1.07%)
Jan 20, 2021 6.042 6.114 5.905 5.984 39,535 -0.07(-1.19%)
Jan 19, 2021 5.963 6.107 5.963 6.056 28,272 +0.11(+1.82%)
Jan 15, 2021 5.991 6.053 5.905 5.948 33,466 -0.15(-2.48%)
Jan 14, 2021 6.107 6.186 6.028 6.099 21,272 +0.04(+0.71%)
Jan 13, 2021 6.027 6.113 5.977 6.056 10,084 +0.05(+0.84%)
Jan 12, 2021 6.071 6.121 5.992 6.006 22,697 -0.02(-0.36%)
Jan 11, 2021 5.977 6.121 5.948 6.027 30,108 -0.04(-0.59%)
Jan 08, 2021 5.876 6.063 5.876 6.063 14,858 +0.12(+2.06%)
Jan 07, 2021 5.977 5.999 5.869 5.941 24,498 -0.03(-0.56%)
Jan 06, 2021 6.020 6.121 5.963 5.975 18,238 -0.02(-0.40%)
Jan 05, 2021 5.869 6.114 5.790 5.999 21,635 +0.14(+2.46%)
Jan 04, 2021 5.941 5.941 5.790 5.855 15,488 -0.08(-1.33%)
Dec 31, 2020 5.934 5.934 5.934 23,208 +0.00(+0.00%)
Dec 30, 2020 5.927 6.078 5.792 5.934 23,208 +0.09(+1.50%)
Dec 29, 2020 6.182 6.182 5.846 5.846 51,853 -0.27(-4.44%)
Dec 28, 2020 6.160 6.160 5.932 6.118 51,503 +0.04(+0.71%)
Dec 24, 2020 6.075 6.160 5.993 6.075 24,206 +0.09(+1.55%)
Dec 23, 2020 5.975 6.160 5.975 5.982 32,206 +0.04(+0.60%)
Dec 22, 2020 5.932 5.975 5.914 5.946 42,800 +0.01(+0.12%)
Dec 21, 2020 5.932 6.039 5.896 5.939 24,600 -0.06(-1.07%)
Dec 18, 2020 5.939 6.225 5.910 6.003 65,764 +0.11(+1.82%)
Dec 17, 2020 5.846 5.925 5.778 5.896 64,145 +0.04(+0.73%)
Dec 16, 2020 5.796 5.853 5.710 5.853 31,762 +0.13(+2.25%)
Dec 15, 2020 5.603 5.832 5.602 5.725 20,952 +0.02(+0.38%)
Dec 14, 2020 5.653 5.889 5.553 5.703 63,874 +0.00(+0.00%)
Dec 11, 2020 5.653 5.707 5.603 5.703 19,589 +0.09(+1.66%)
Dec 10, 2020 5.503 5.682 5.503 5.610 31,372 +0.14(+2.48%)
Dec 09, 2020 5.653 5.653 5.474 5.474 38,037 -0.10(-1.79%)
Dec 08, 2020 5.496 5.674 5.496 5.574 24,616 +0.00(+0.06%)
Dec 07, 2020 5.539 5.610 5.381 5.571 29,083 -0.00(-0.06%)
Dec 04, 2020 5.553 5.697 5.542 5.574 52,051 -0.01(-0.20%)
Dec 03, 2020 5.639 5.689 5.545 5.586 14,521 +0.00(+0.08%)
Dec 02, 2020 5.653 5.703 5.582 5.582 23,012 -0.10(-1.76%)
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.