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: 7:00 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 (%)
Aug 31, 2020 4.401 4.520 4.310 4.383 43,249 -0.09(-2.11%)
Aug 28, 2020 4.401 4.478 4.324 4.478 49,530 +0.14(+3.19%)
Aug 27, 2020 4.478 4.478 4.270 4.339 31,418 -0.03(-0.64%)
Aug 26, 2020 4.471 4.513 4.367 4.367 26,964 +0.00(+0.00%)
Aug 25, 2020 4.298 4.402 4.270 4.367 28,274 +0.06(+1.45%)
Aug 24, 2020 4.208 4.360 4.208 4.305 47,690 +0.10(+2.31%)
Aug 21, 2020 4.166 4.256 4.166 4.208 46,809 +0.03(+0.66%)
Aug 20, 2020 4.166 4.256 4.166 4.180 14,513 -0.08(-1.83%)
Aug 19, 2020 4.277 4.300 4.211 4.258 20,172 +0.03(+0.69%)
Aug 18, 2020 4.360 4.360 4.166 4.228 40,421 -0.14(-3.10%)
Aug 17, 2020 4.249 4.388 4.249 4.364 30,035 +0.10(+2.32%)
Aug 14, 2020 4.277 4.320 4.187 4.265 35,286 +0.03(+0.70%)
Aug 13, 2020 4.208 4.305 4.208 4.235 26,095 +0.02(+0.49%)
Aug 12, 2020 4.201 4.346 4.201 4.214 25,376 +0.01(+0.33%)
Aug 11, 2020 4.520 4.520 4.180 4.201 41,765 -0.12(-2.73%)
Aug 10, 2020 4.416 4.610 4.263 4.319 63,804 -0.09(-2.05%)
Aug 07, 2020 4.499 4.617 4.409 4.409 10,658 -0.07(-1.55%)
Aug 06, 2020 4.388 4.534 4.388 4.478 21,042 +0.04(+0.94%)
Aug 05, 2020 4.346 4.617 4.346 4.437 74,631 +0.10(+2.24%)
Aug 04, 2020 4.402 4.402 4.305 4.339 26,571 -0.06(-1.26%)
Aug 03, 2020 4.381 4.409 4.319 4.395 22,271 +0.08(+1.85%)
Jul 31, 2020 4.312 4.402 4.180 4.315 17,859 -0.01(-0.24%)
Jul 30, 2020 4.416 4.506 4.326 4.326 28,004 -0.18(-3.98%)
Jul 29, 2020 4.484 4.505 4.332 4.505 34,248 +0.03(+0.62%)
Jul 28, 2020 4.698 4.698 4.318 4.477 27,333 -0.10(-2.26%)
Jul 27, 2020 4.594 4.681 4.560 4.581 39,020 +0.02(+0.52%)
Jul 24, 2020 4.615 4.684 4.553 4.557 34,158 -0.00(-0.06%)
Jul 23, 2020 4.588 4.684 4.498 4.560 27,440 +0.03(+0.61%)
Jul 22, 2020 4.436 4.594 4.408 4.532 45,429 +0.10(+2.18%)
Jul 21, 2020 4.297 4.491 4.256 4.436 63,182 +0.19(+4.39%)
Jul 20, 2020 4.360 4.408 4.158 4.249 24,184 -0.01(-0.32%)
Jul 17, 2020 4.325 4.456 4.201 4.263 36,039 -0.10(-2.22%)
Jul 16, 2020 4.560 4.594 4.332 4.360 39,235 -0.20(-4.39%)
Jul 15, 2020 4.491 4.684 4.428 4.560 44,536 +0.20(+4.60%)
Jul 14, 2020 4.512 4.565 4.318 4.360 26,792 -0.14(-3.07%)
Jul 13, 2020 4.670 4.670 4.498 4.498 17,066 -0.11(-2.40%)
Jul 10, 2020 4.408 4.746 4.401 4.608 29,237 +0.16(+3.57%)
Jul 09, 2020 4.560 4.727 4.422 4.449 51,783 -0.13(-2.87%)
Jul 08, 2020 4.491 4.740 4.484 4.581 30,010 +0.03(+0.61%)
Jul 07, 2020 4.698 4.801 4.505 4.553 40,115 -0.15(-3.09%)
Jul 06, 2020 4.947 5.092 4.698 4.698 64,758 -0.23(-4.63%)
Jul 02, 2020 4.995 5.057 4.919 4.926 12,881 -0.08(-1.66%)
Jul 01, 2020 5.037 5.099 4.836 5.009 15,847 -0.09(-1.76%)
Jun 30, 2020 5.078 5.099 4.985 5.099 10,102 -0.01(-0.14%)
Jun 29, 2020 4.961 5.154 4.843 5.106 47,857 +0.06(+1.27%)
Jun 26, 2020 4.945 5.096 4.904 5.042 43,095 +0.14(+2.80%)
Jun 25, 2020 4.870 5.105 4.870 4.904 20,998 +0.01(+0.28%)
Jun 24, 2020 5.186 5.186 4.870 4.890 30,245 -0.27(-5.32%)
Jun 23, 2020 5.000 5.165 4.963 5.165 40,563 +0.31(+6.37%)
Jun 22, 2020 4.980 5.016 4.842 4.856 21,790 -0.12(-2.48%)
Jun 19, 2020 5.055 5.151 4.911 4.980 20,819 +0.03(+0.55%)
Jun 18, 2020 5.055 5.145 4.842 4.952 17,318 -0.09(-1.77%)
Jun 17, 2020 5.220 5.220 4.980 5.042 21,931 -0.14(-2.78%)
Jun 16, 2020 5.214 5.247 5.151 5.186 20,789 +0.03(+0.67%)
Jun 15, 2020 5.090 5.248 4.980 5.151 13,592 -0.03(-0.53%)
Jun 12, 2020 5.076 5.289 5.076 5.179 17,179 +0.19(+3.86%)
Jun 11, 2020 5.254 5.275 4.897 4.987 57,911 -0.49(-9.02%)
Jun 10, 2020 5.399 5.543 5.172 5.481 40,855 +0.04(+0.76%)
Jun 09, 2020 5.529 5.529 5.399 5.440 31,449 -0.05(-1.00%)
Jun 08, 2020 5.488 5.584 5.443 5.495 62,397 +0.16(+3.09%)
Jun 05, 2020 5.591 5.591 5.261 5.330 51,393 +0.15(+2.92%)
Jun 04, 2020 5.138 5.309 5.093 5.179 47,141 +0.13(+2.58%)
Jun 03, 2020 5.000 5.261 5.000 5.048 45,194 +0.07(+1.38%)
Jun 02, 2020 5.083 5.110 4.815 4.980 47,379 -0.10(-2.03%)
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.