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

Cross Timbers Royalty Trust (NY: CRT )

13.70 -0.15 (-1.06%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 4, 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 (%)
Jun 30, 2020 5.126 5.147 5.032 5.147 10,008 -0.01(-0.14%)
Jun 29, 2020 5.007 5.203 4.889 5.154 47,410 +0.06(+1.27%)
Jun 26, 2020 4.992 5.145 4.951 5.089 42,690 +0.14(+2.80%)
Jun 25, 2020 4.916 5.153 4.916 4.951 20,801 +0.01(+0.28%)
Jun 24, 2020 5.235 5.235 4.916 4.937 29,961 -0.28(-5.32%)
Jun 23, 2020 5.048 5.214 5.010 5.214 40,182 +0.31(+6.36%)
Jun 22, 2020 5.027 5.063 4.888 4.902 21,586 -0.12(-2.48%)
Jun 19, 2020 5.103 5.200 4.958 5.027 20,624 +0.03(+0.55%)
Jun 18, 2020 5.103 5.193 4.888 4.999 17,155 -0.09(-1.77%)
Jun 17, 2020 5.270 5.270 5.027 5.089 21,726 -0.15(-2.78%)
Jun 16, 2020 5.263 5.297 5.200 5.235 20,593 +0.03(+0.67%)
Jun 15, 2020 5.138 5.297 5.027 5.200 13,464 -0.03(-0.53%)
Jun 12, 2020 5.124 5.339 5.124 5.228 17,018 +0.19(+3.86%)
Jun 11, 2020 5.304 5.325 4.944 5.034 57,368 -0.50(-9.02%)
Jun 10, 2020 5.450 5.595 5.221 5.533 40,472 +0.04(+0.76%)
Jun 09, 2020 5.582 5.582 5.450 5.491 31,153 -0.06(-1.00%)
Jun 08, 2020 5.540 5.637 5.495 5.547 61,811 +0.17(+3.09%)
Jun 05, 2020 5.644 5.644 5.311 5.380 50,911 +0.15(+2.92%)
Jun 04, 2020 5.186 5.360 5.141 5.228 46,698 +0.13(+2.59%)
Jun 03, 2020 5.048 5.311 5.048 5.096 44,770 +0.07(+1.38%)
Jun 02, 2020 5.131 5.159 4.860 5.027 46,935 -0.10(-2.03%)
Jun 01, 2020 5.089 5.131 4.992 5.131 37,381 +0.14(+2.78%)
May 29, 2020 5.200 5.286 4.866 4.992 67,208 -0.28(-5.39%)
May 28, 2020 5.360 5.380 5.138 5.276 56,396 -0.16(-2.86%)
May 27, 2020 5.404 5.432 5.129 5.432 64,382 +0.27(+5.20%)
May 26, 2020 5.081 5.403 5.081 5.163 53,772 +0.13(+2.60%)
May 22, 2020 5.081 5.081 4.888 5.032 26,437 +0.01(+0.27%)
May 21, 2020 4.612 5.060 4.592 5.019 68,359 +0.38(+8.16%)
May 20, 2020 4.709 4.709 4.574 4.640 36,011 +0.06(+1.35%)
May 19, 2020 4.440 4.750 4.440 4.578 41,178 +0.08(+1.81%)
May 18, 2020 4.420 4.778 4.420 4.496 79,328 +0.21(+4.92%)
May 15, 2020 4.165 4.385 4.078 4.285 32,683 +0.21(+5.15%)
May 14, 2020 4.062 4.089 3.814 4.075 30,612 +0.01(+0.17%)
May 13, 2020 4.316 4.316 4.000 4.069 42,374 -0.25(-5.74%)
May 12, 2020 4.309 4.440 4.282 4.316 50,983 +0.09(+2.12%)
May 11, 2020 4.268 4.268 4.179 4.227 29,203 -0.08(-1.76%)
May 08, 2020 4.206 4.337 4.179 4.303 23,241 +0.10(+2.46%)
May 07, 2020 4.220 4.363 4.192 4.199 10,633 +0.06(+1.50%)
May 06, 2020 4.248 4.248 4.117 4.137 28,962 +0.04(+1.01%)
May 05, 2020 4.399 4.399 4.068 4.096 46,416 -0.30(-6.89%)
May 04, 2020 3.938 4.399 3.931 4.399 38,681 +0.35(+8.67%)
May 01, 2020 4.468 4.468 3.968 4.048 51,712 -0.45(-9.95%)
Apr 30, 2020 4.736 4.736 4.440 4.495 26,777 -0.07(-1.51%)
Apr 29, 2020 4.440 4.619 4.418 4.564 48,434 +0.10(+2.25%)
Apr 28, 2020 4.688 4.688 4.362 4.464 49,262 +0.05(+1.21%)
Apr 27, 2020 4.280 4.469 4.144 4.410 39,074 +0.29(+6.94%)
Apr 24, 2020 4.144 4.333 3.961 4.124 58,873 -0.09(-2.10%)
Apr 23, 2020 4.022 4.403 3.814 4.212 81,141 +0.31(+8.01%)
Apr 22, 2020 3.615 4.009 3.615 3.900 66,108 +0.20(+5.51%)
Apr 21, 2020 3.479 3.703 3.479 3.696 20,430 +0.12(+3.23%)
Apr 20, 2020 3.750 3.750 3.332 3.581 85,202 -0.20(-5.22%)
Apr 17, 2020 3.220 3.778 3.186 3.778 48,423 +0.45(+13.47%)
Apr 16, 2020 3.567 3.567 3.329 3.329 80,020 -0.22(-6.13%)
Apr 15, 2020 3.513 3.594 3.397 3.547 50,123 -0.11(-2.97%)
Apr 14, 2020 3.812 3.941 3.615 3.655 54,718 -0.22(-5.61%)
Apr 13, 2020 4.036 4.036 3.628 3.873 40,210 -0.18(-4.52%)
Apr 09, 2020 3.682 4.056 3.581 4.056 29,878 +0.37(+9.94%)
Apr 08, 2020 3.465 3.713 3.404 3.689 54,958 +0.19(+5.44%)
Apr 07, 2020 3.601 3.639 3.489 3.499 24,150 -0.09(-2.46%)
Apr 06, 2020 3.397 3.669 3.268 3.587 46,442 +0.21(+6.24%)
Apr 03, 2020 3.370 3.377 3.139 3.377 27,523 +0.03(+0.81%)
Apr 02, 2020 3.730 3.730 3.295 3.350 43,169 -0.17(-4.83%)
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.