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

Cross Timbers Royalty Trust (NY: CRT )

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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, 2020 3.386 3.846 3.386 3.846 24,441 +0.40(+11.59%)
Mar 30, 2020 3.372 3.643 3.115 3.447 66,593 -0.05(-1.52%)
Mar 27, 2020 3.460 3.615 3.194 3.500 53,955 -0.21(-5.73%)
Mar 26, 2020 3.786 3.886 3.679 3.713 47,835 +0.03(+0.90%)
Mar 25, 2020 3.493 3.811 3.359 3.679 48,738 +0.17(+4.73%)
Mar 24, 2020 2.901 3.526 2.901 3.513 54,603 +0.62(+21.38%)
Mar 23, 2020 3.260 3.260 2.755 2.894 84,717 -0.57(-16.51%)
Mar 20, 2020 3.260 3.625 3.067 3.467 82,210 +0.19(+5.68%)
Mar 19, 2020 3.021 3.327 2.668 3.280 64,730 +0.39(+13.33%)
Mar 18, 2020 3.447 3.470 2.780 2.894 91,246 -0.72(-19.95%)
Mar 17, 2020 3.992 3.992 3.600 3.616 44,814 -0.14(-3.82%)
Mar 16, 2020 4.052 4.079 3.666 3.759 49,144 -0.43(-10.18%)
Mar 13, 2020 3.706 4.185 3.167 4.185 137,067 +0.69(+19.58%)
Mar 12, 2020 3.640 3.724 3.460 3.500 100,576 -0.41(-10.54%)
Mar 11, 2020 3.693 4.192 3.683 3.912 61,841 +0.22(+5.95%)
Mar 10, 2020 3.779 3.779 3.540 3.693 139,293 +0.16(+4.49%)
Mar 09, 2020 3.992 4.165 3.067 3.534 235,827 -1.06(-23.13%)
Mar 06, 2020 4.804 4.804 4.558 4.598 93,182 -0.23(-4.69%)
Mar 05, 2020 4.817 4.837 4.757 4.824 37,352 +0.01(+0.14%)
Mar 04, 2020 4.804 4.851 4.791 4.817 34,777 +0.03(+0.56%)
Mar 03, 2020 4.811 4.959 4.771 4.791 52,566 -0.10(-2.04%)
Mar 02, 2020 4.937 5.043 4.842 4.890 120,404 -0.03(-0.68%)
Feb 28, 2020 5.190 5.275 4.924 4.924 132,258 -0.45(-8.42%)
Feb 27, 2020 5.456 5.642 5.190 5.376 102,498 -0.05(-0.91%)
Feb 26, 2020 5.478 5.714 5.425 5.425 97,019 +0.06(+1.10%)
Feb 25, 2020 5.754 5.911 5.354 5.366 60,398 -0.47(-8.00%)
Feb 24, 2020 5.957 5.957 5.662 5.833 105,597 -0.14(-2.31%)
Feb 21, 2020 5.911 6.158 5.708 5.971 61,660 +0.09(+1.56%)
Feb 20, 2020 5.537 5.905 5.537 5.879 73,617 +0.28(+5.05%)
Feb 19, 2020 5.419 5.609 5.419 5.596 71,165 +0.18(+3.27%)
Feb 18, 2020 5.366 5.431 5.025 5.419 113,838 +0.03(+0.61%)
Feb 14, 2020 5.406 5.478 5.360 5.386 44,913 -0.01(-0.12%)
Feb 13, 2020 5.333 5.393 5.301 5.393 20,803 +0.10(+1.86%)
Feb 12, 2020 5.314 5.417 5.235 5.294 45,094 +0.10(+1.90%)
Feb 11, 2020 5.202 5.269 5.195 5.195 23,170 -0.01(-0.25%)
Feb 10, 2020 5.274 5.320 5.150 5.209 52,793 -0.05(-1.00%)
Feb 07, 2020 5.366 5.373 5.228 5.261 36,691 -0.08(-1.48%)
Feb 06, 2020 5.484 5.484 5.189 5.340 53,068 -0.07(-1.22%)
Feb 05, 2020 5.176 5.484 5.176 5.406 36,358 +0.16(+3.13%)
Feb 04, 2020 5.176 5.320 5.176 5.241 39,310 +0.11(+2.18%)
Feb 03, 2020 5.425 5.442 5.130 5.130 68,252 -0.30(-5.45%)
Jan 31, 2020 5.439 5.524 5.379 5.425 45,978 -0.07(-1.20%)
Jan 30, 2020 5.511 5.636 5.268 5.491 111,201 -0.16(-2.86%)
Jan 29, 2020 5.764 5.827 5.614 5.653 84,641 -0.08(-1.36%)
Jan 28, 2020 5.919 5.919 5.711 5.730 44,872 -0.16(-2.65%)
Jan 27, 2020 5.951 5.995 5.886 5.886 98,060 -0.08(-1.30%)
Jan 24, 2020 6.100 6.165 5.964 5.964 74,733 -0.10(-1.71%)
Jan 23, 2020 5.971 6.068 5.971 6.068 23,671 +0.10(+1.63%)
Jan 22, 2020 5.971 6.055 5.886 5.971 31,321 +0.00(+0.00%)
Jan 21, 2020 5.704 5.971 5.594 5.971 69,650 +0.27(+4.66%)
Jan 17, 2020 5.730 5.750 5.646 5.704 33,745 -0.05(-0.79%)
Jan 16, 2020 5.704 5.827 5.704 5.750 27,129 +0.01(+0.23%)
Jan 15, 2020 5.841 5.870 5.620 5.737 66,408 -0.08(-1.45%)
Jan 14, 2020 5.932 5.932 5.743 5.821 54,853 -0.03(-0.55%)
Jan 13, 2020 5.633 5.932 5.633 5.854 62,506 +0.22(+3.92%)
Jan 10, 2020 5.646 5.698 5.620 5.633 36,981 -0.01(-0.23%)
Jan 09, 2020 5.672 5.730 5.620 5.646 42,011 +0.01(+0.12%)
Jan 08, 2020 5.860 5.860 5.627 5.640 38,661 -0.22(-3.77%)
Jan 07, 2020 6.035 6.035 5.782 5.860 63,577 -0.16(-2.59%)
Jan 06, 2020 5.769 6.037 5.750 6.016 83,088 +0.26(+4.51%)
Jan 03, 2020 5.640 5.763 5.620 5.756 71,035 +0.13(+2.24%)
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.