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

Cross Timbers Royalty Trust (NY: CRT )

13.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
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%)
Aug 01, 2019 7.001 7.024 6.820 6.820 30,228 -0.18(-2.50%)
Jul 31, 2019 6.882 6.995 6.842 6.995 25,708 +0.14(+2.10%)
Jul 30, 2019 6.814 6.882 6.757 6.851 52,078 +0.09(+1.36%)
Jul 29, 2019 6.964 6.964 6.759 6.759 94,040 -0.17(-2.51%)
Jul 26, 2019 6.964 7.014 6.885 6.933 25,892 -0.06(-0.89%)
Jul 25, 2019 6.933 7.014 6.933 6.995 19,396 +0.09(+1.35%)
Jul 24, 2019 6.846 7.036 6.846 6.902 32,738 +0.06(+0.91%)
Jul 23, 2019 7.039 7.163 6.753 6.840 48,534 -0.24(-3.42%)
Jul 22, 2019 7.194 7.194 7.026 7.082 29,438 -0.11(-1.56%)
Jul 19, 2019 7.257 7.280 7.151 7.194 15,921 -0.02(-0.26%)
Jul 18, 2019 7.437 7.457 7.213 7.213 25,712 -0.22(-3.01%)
Jul 17, 2019 7.325 7.437 7.319 7.437 7,556 +0.18(+2.48%)
Jul 16, 2019 7.462 7.574 7.257 7.257 19,525 -0.12(-1.68%)
Jul 15, 2019 7.723 7.749 7.375 7.381 36,189 -0.27(-3.50%)
Jul 12, 2019 7.636 7.679 7.511 7.648 20,424 +0.03(+0.41%)
Jul 11, 2019 7.530 7.623 7.505 7.617 21,701 +0.17(+2.25%)
Jul 10, 2019 7.424 7.462 7.326 7.449 16,341 +0.01(+0.17%)
Jul 09, 2019 7.487 7.518 7.275 7.437 24,147 +0.04(+0.50%)
Jul 08, 2019 7.766 7.766 7.400 7.400 29,073 -0.37(-4.72%)
Jul 05, 2019 7.642 7.766 7.574 7.766 12,544 +0.01(+0.08%)
Jul 03, 2019 7.760 7.760 7.736 7.760 2,733 -0.03(-0.44%)
Jul 02, 2019 7.717 7.830 7.710 7.794 14,977 +0.09(+1.10%)
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.