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

Cross Timbers Royalty Trust (NY: CRT )

14.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 6.664 6.664 6.383 6.531 57,319 -0.13(-1.99%)
Feb 25, 2021 6.789 6.789 6.656 6.664 43,618 -0.06(-0.91%)
Feb 24, 2021 6.718 6.894 6.718 6.725 51,389 +0.01(+0.11%)
Feb 23, 2021 6.718 6.755 6.601 6.718 28,044 -0.04(-0.59%)
Feb 22, 2021 6.718 6.769 6.569 6.758 51,466 +0.19(+2.84%)
Feb 19, 2021 6.784 6.784 6.513 6.572 34,198 -0.09(-1.32%)
Feb 18, 2021 6.725 6.791 6.331 6.660 38,931 +0.00(+0.00%)
Feb 17, 2021 6.433 6.835 6.331 6.660 123,036 +0.36(+5.68%)
Feb 16, 2021 6.053 6.354 6.042 6.301 88,494 +0.29(+4.81%)
Feb 12, 2021 5.834 6.023 5.834 6.012 51,708 +0.11(+1.91%)
Feb 11, 2021 5.921 5.921 5.892 5.899 22,292 -0.01(-0.25%)
Feb 10, 2021 5.987 5.987 5.892 5.914 32,587 -0.01(-0.25%)
Feb 09, 2021 5.921 6.024 5.921 5.929 33,330 +0.00(+0.00%)
Feb 08, 2021 5.929 5.972 5.921 5.929 25,033 -0.01(-0.11%)
Feb 05, 2021 5.958 5.987 5.899 5.935 22,297 -0.02(-0.38%)
Feb 04, 2021 5.760 5.958 5.702 5.958 30,675 +0.25(+4.35%)
Feb 03, 2021 5.475 5.731 5.453 5.709 77,623 +0.25(+4.55%)
Feb 02, 2021 5.556 5.629 5.417 5.461 99,997 -0.08(-1.45%)
Feb 01, 2021 5.563 5.665 5.446 5.541 66,118 -0.09(-1.56%)
Jan 29, 2021 5.702 5.738 5.497 5.629 32,146 -0.15(-2.53%)
Jan 28, 2021 5.994 6.015 5.647 5.775 88,151 -0.19(-3.27%)
Jan 27, 2021 5.900 6.044 5.886 5.970 30,571 -0.05(-0.77%)
Jan 26, 2021 5.995 6.031 5.958 6.017 28,161 +0.00(+0.00%)
Jan 25, 2021 6.060 6.060 5.958 6.017 17,290 -0.01(-0.24%)
Jan 22, 2021 5.958 6.060 5.958 6.031 30,551 +0.06(+0.96%)
Jan 21, 2021 6.104 6.104 5.958 5.973 44,546 -0.06(-1.07%)
Jan 20, 2021 6.096 6.169 5.959 6.038 39,182 -0.07(-1.19%)
Jan 19, 2021 6.017 6.162 6.017 6.111 28,019 +0.11(+1.82%)
Jan 15, 2021 6.046 6.107 5.958 6.002 33,166 -0.15(-2.48%)
Jan 14, 2021 6.162 6.242 6.083 6.155 21,082 +0.04(+0.71%)
Jan 13, 2021 6.082 6.168 6.031 6.111 9,994 +0.05(+0.84%)
Jan 12, 2021 6.126 6.176 6.046 6.060 22,494 -0.02(-0.36%)
Jan 11, 2021 6.031 6.176 6.002 6.082 29,838 -0.04(-0.59%)
Jan 08, 2021 5.929 6.118 5.929 6.118 14,725 +0.12(+2.06%)
Jan 07, 2021 6.031 6.053 5.922 5.995 24,279 -0.03(-0.56%)
Jan 06, 2021 6.075 6.176 6.017 6.029 18,075 -0.02(-0.40%)
Jan 05, 2021 5.922 6.169 5.842 6.053 21,441 +0.15(+2.46%)
Jan 04, 2021 5.995 5.995 5.842 5.908 15,350 -0.08(-1.33%)
Dec 31, 2020 5.987 5.987 5.987 23,000 +0.00(+0.00%)
Dec 30, 2020 5.980 6.133 5.844 5.987 23,000 +0.09(+1.50%)
Dec 29, 2020 6.238 6.238 5.899 5.899 51,389 -0.27(-4.44%)
Dec 28, 2020 6.216 6.216 5.985 6.173 51,043 +0.04(+0.71%)
Dec 24, 2020 6.129 6.216 6.047 6.129 23,990 +0.09(+1.55%)
Dec 23, 2020 6.029 6.216 6.029 6.036 31,918 +0.04(+0.60%)
Dec 22, 2020 5.985 6.029 5.967 6.000 42,417 +0.01(+0.12%)
Dec 21, 2020 5.985 6.093 5.949 5.992 24,380 -0.06(-1.07%)
Dec 18, 2020 5.992 6.281 5.964 6.057 65,176 +0.11(+1.82%)
Dec 17, 2020 5.899 5.978 5.830 5.949 63,572 +0.04(+0.73%)
Dec 16, 2020 5.848 5.906 5.762 5.906 31,479 +0.13(+2.25%)
Dec 15, 2020 5.654 5.884 5.653 5.776 20,765 +0.02(+0.38%)
Dec 14, 2020 5.704 5.942 5.603 5.755 63,303 +0.00(+0.00%)
Dec 11, 2020 5.704 5.759 5.654 5.755 19,414 +0.09(+1.66%)
Dec 10, 2020 5.553 5.733 5.553 5.661 31,092 +0.14(+2.48%)
Dec 09, 2020 5.704 5.704 5.524 5.524 37,697 -0.10(-1.79%)
Dec 08, 2020 5.545 5.726 5.545 5.625 24,396 +0.00(+0.06%)
Dec 07, 2020 5.589 5.661 5.430 5.621 28,823 -0.00(-0.06%)
Dec 04, 2020 5.603 5.749 5.592 5.625 51,586 -0.01(-0.20%)
Dec 03, 2020 5.690 5.740 5.595 5.636 14,391 +0.00(+0.08%)
Dec 02, 2020 5.704 5.755 5.632 5.632 22,806 -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.